Law Debenture Corp. (LWDB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Law Debenture Corp.

Date Open High Low Close* Volume
30/10/2018 562.00p 566.00p 553.12p 566.00p 85892
29/10/2018 562.00p 562.00p 553.10p 556.00p 52210
26/10/2018 558.00p 558.00p 546.00p 546.00p 90047
25/10/2018 564.00p 565.34p 552.11p 562.00p 98807
24/10/2018 578.00p 578.00p 566.00p 574.00p 34488
23/10/2018 570.00p 576.24p 556.00p 570.00p 85377
22/10/2018 580.00p 588.00p 576.00p 586.00p 97119
19/10/2018 580.00p 590.00p 576.00p 590.00p 31032
18/10/2018 586.00p 586.00p 574.00p 586.00p 47539
17/10/2018 580.00p 590.00p 573.60p 574.00p 39775
16/10/2018 582.00p 584.30p 574.00p 582.00p 83836
15/10/2018 580.00p 582.00p 574.00p 574.00p 52369
12/10/2018 574.00p 580.00p 563.32p 572.00p 98236
11/10/2018 564.00p 570.00p 554.00p 560.00p 164102
10/10/2018 572.00p 576.00p 568.00p 572.00p 175662
09/10/2018 584.00p 586.00p 572.00p 576.00p 93851
08/10/2018 592.00p 596.00p 584.00p 584.00p 68288
05/10/2018 608.00p 612.00p 592.00p 592.00p 53871
04/10/2018 600.00p 608.00p 596.00p 596.00p 52897
03/10/2018 612.00p 612.00p 604.00p 612.00p 58378
02/10/2018 606.00p 608.00p 604.00p 604.00p 76075
01/10/2018 614.00p 616.00p 606.00p 606.00p 80407
28/09/2018 610.00p 614.00p 606.50p 610.00p 72678
27/09/2018 616.00p 616.00p 610.00p 610.00p 62376
26/09/2018 616.00p 624.00p 612.16p 616.00p 40537
25/09/2018 620.00p 624.00p 614.26p 619.00p 46792
24/09/2018 612.00p 616.78p 610.00p 610.00p 81849
21/09/2018 608.00p 620.00p 608.00p 620.00p 46548
20/09/2018 608.00p 614.00p 606.00p 606.00p 64322
19/09/2018 610.00p 616.00p 606.00p 614.00p 32943
18/09/2018 610.00p 616.00p 606.00p 612.00p 78315
17/09/2018 612.00p 619.44p 611.00p 618.00p 62417
14/09/2018 616.00p 617.98p 612.00p 617.00p 28275
13/09/2018 616.00p 616.00p 606.00p 616.00p 28452
12/09/2018 616.00p 616.00p 606.00p 608.00p 61051
11/09/2018 608.00p 616.00p 606.00p 616.00p 105984
10/09/2018 614.00p 615.50p 602.00p 604.00p 46058
07/09/2018 608.00p 616.00p 602.00p 616.00p 80040
06/09/2018 616.00p 618.00p 610.00p 610.00p 67974
05/09/2018 612.00p 619.50p 610.00p 610.00p 68544
04/09/2018 620.00p 622.00p 610.00p 614.00p 50491
03/09/2018 612.00p 618.65p 609.28p 610.00p 62490
31/08/2018 612.00p 620.00p 608.00p 608.00p 31281
30/08/2018 624.00p 624.00p 610.00p 611.00p 46526
29/08/2018 622.00p 624.60p 618.00p 618.00p 51026
28/08/2018 626.00p 627.12p 618.00p 620.00p 72532
24/08/2018 618.00p 627.12p 618.00p 618.00p 33870
23/08/2018 630.00p 630.00p 620.00p 620.00p 64647
22/08/2018 624.00p 626.72p 620.00p 624.00p 83670
21/08/2018 620.00p 627.20p 618.00p 624.00p 83511
20/08/2018 614.00p 623.50p 614.00p 614.00p 67583
17/08/2018 614.00p 622.00p 613.60p 614.00p 83309
16/08/2018 618.00p 622.00p 610.00p 610.00p 218042
15/08/2018 616.00p 620.00p 606.00p 610.00p 112646
14/08/2018 616.00p 620.00p 614.00p 616.00p 71590
13/08/2018 614.00p 621.04p 612.00p 612.00p 97324
10/08/2018 622.00p 626.00p 618.00p 624.00p 67388
09/08/2018 632.00p 632.00p 622.00p 624.00p 106539
08/08/2018 630.00p 636.00p 630.00p 636.00p 80892
07/08/2018 628.00p 632.00p 621.20p 628.00p 108772
06/08/2018 626.00p 626.00p 614.00p 620.00p 120766
03/08/2018 624.00p 624.52p 610.00p 618.00p 169167
02/08/2018 608.00p 613.36p 608.00p 609.00p 73281
01/08/2018 608.00p 616.00p 608.00p 614.00p 59654
31/07/2018 612.00p 614.00p 608.00p 612.00p 138718
30/07/2018 607.28p 612.74p 603.32p 611.00p 108550
27/07/2018 614.00p 616.00p 606.00p 616.00p 61769
26/07/2018 604.00p 610.00p 602.00p 606.00p 72796
25/07/2018 618.00p 618.00p 602.00p 607.00p 73687
24/07/2018 612.00p 618.00p 604.14p 610.00p 79332
23/07/2018 608.00p 610.00p 602.00p 610.00p 69385
20/07/2018 614.00p 614.00p 603.00p 606.00p 30433
19/07/2018 616.00p 616.00p 602.00p 602.00p 114520
18/07/2018 614.00p 614.00p 600.00p 604.00p 101441
17/07/2018 610.00p 611.64p 600.00p 602.00p 104972
16/07/2018 602.00p 611.70p 599.14p 601.00p 69884
13/07/2018 602.00p 613.48p 600.00p 602.00p 205498
12/07/2018 598.00p 606.00p 597.80p 598.00p 297597
11/07/2018 596.00p 604.00p 596.00p 596.00p 35418
10/07/2018 606.00p 609.92p 602.00p 604.00p 99417
09/07/2018 598.00p 610.00p 598.00p 604.00p 135444
06/07/2018 598.00p 607.90p 596.00p 596.00p 47708
05/07/2018 592.00p 603.92p 592.00p 596.00p 77313
04/07/2018 592.00p 600.00p 592.00p 592.00p 50939
03/07/2018 600.00p 600.00p 590.02p 596.00p 67894
02/07/2018 588.00p 596.00p 586.00p 588.00p 107567
29/06/2018 602.00p 602.00p 590.00p 596.00p 94012
28/06/2018 592.00p 600.00p 592.00p 595.00p 40216
27/06/2018 600.00p 602.00p 590.00p 600.00p 51956
26/06/2018 598.00p 602.00p 590.00p 600.00p 96536
25/06/2018 602.00p 602.00p 590.00p 598.00p 70805
22/06/2018 602.00p 608.90p 600.00p 606.00p 173622
21/06/2018 612.00p 624.00p 602.00p 602.00p 62001
20/06/2018 612.00p 620.00p 610.00p 610.00p 74314
19/06/2018 608.00p 616.00p 606.00p 614.00p 44309
18/06/2018 622.00p 622.00p 612.00p 622.00p 64831
15/06/2018 620.00p 620.00p 610.00p 618.00p 128572
14/06/2018 606.00p 614.00p 606.00p 608.00p 70170
13/06/2018 610.00p 614.00p 609.70p 612.00p 33419
12/06/2018 608.00p 612.50p 606.00p 612.00p 62466
11/06/2018 608.00p 612.00p 604.50p 608.00p 103649
08/06/2018 604.00p 606.04p 596.00p 604.00p 49544
07/06/2018 610.00p 612.00p 604.00p 608.00p 66465
06/06/2018 606.00p 612.00p 606.00p 610.00p 39575
05/06/2018 608.00p 612.50p 606.00p 610.00p 92734
04/06/2018 606.00p 614.00p 606.00p 610.00p 76832
01/06/2018 606.00p 609.80p 606.00p 608.00p 48717
31/05/2018 602.00p 607.92p 602.00p 602.00p 50485
30/05/2018 614.00p 614.00p 603.56p 604.00p 28693
29/05/2018 604.00p 608.94p 602.00p 606.00p 96465
25/05/2018 612.00p 612.40p 608.00p 608.00p 96679
24/05/2018 614.00p 614.00p 607.00p 608.00p 76151
23/05/2018 608.00p 614.00p 606.00p 612.00p 84292
22/05/2018 610.00p 618.00p 609.57p 616.00p 63048
21/05/2018 610.00p 616.00p 608.00p 616.00p 74289
18/05/2018 608.00p 614.00p 606.88p 614.00p 125065
17/05/2018 606.00p 612.00p 606.00p 610.00p 101666
16/05/2018 620.00p 620.00p 608.98p 612.00p 106004
15/05/2018 612.00p 619.70p 610.00p 616.00p 128186
14/05/2018 622.00p 622.00p 611.32p 612.00p 80542
11/05/2018 610.00p 620.00p 610.00p 615.00p 56860
10/05/2018 616.00p 618.09p 610.50p 618.00p 102229
09/05/2018 614.00p 614.00p 606.00p 614.00p 77025
08/05/2018 612.00p 614.00p 606.00p 611.00p 86808
04/05/2018 612.00p 612.00p 600.00p 607.00p 71942
03/05/2018 600.00p 610.00p 598.00p 604.00p 494045
02/05/2018 602.00p 604.00p 597.00p 604.00p 95018
01/05/2018 602.00p 602.00p 596.88p 599.00p 85362
30/04/2018 598.00p 604.00p 596.00p 596.00p 75069
27/04/2018 600.00p 603.13p 593.20p 598.00p 69576
26/04/2018 590.00p 600.00p 588.00p 598.00p 51708
25/04/2018 594.00p 597.48p 586.00p 590.00p 142108
24/04/2018 604.00p 604.00p 594.00p 594.00p 91879
23/04/2018 588.00p 602.00p 588.00p 596.00p 154771
20/04/2018 596.00p 597.40p 586.00p 586.00p 155630
19/04/2018 584.00p 596.00p 584.00p 596.00p 62209
18/04/2018 584.00p 592.80p 584.00p 590.00p 105335
17/04/2018 586.00p 588.00p 578.00p 588.00p 103022
16/04/2018 584.00p 584.00p 574.00p 576.00p 123604
13/04/2018 584.00p 584.00p 572.00p 574.00p 70554
12/04/2018 580.00p 584.00p 566.00p 584.00p 129692
11/04/2018 574.00p 578.00p 566.00p 576.00p 85424
10/04/2018 570.00p 574.00p 562.60p 574.00p 151053
09/04/2018 560.00p 566.00p 556.70p 563.00p 146388
06/04/2018 558.00p 569.00p 558.00p 558.00p 131017
05/04/2018 568.00p 568.00p 551.80p 562.00p 113794
04/04/2018 552.00p 563.00p 549.93p 552.00p 193851
03/04/2018 562.00p 568.00p 554.00p 566.00p 161123
29/03/2018 574.00p 574.00p 562.00p 570.00p 167147
28/03/2018 570.00p 570.00p 562.10p 568.00p 121541
27/03/2018 572.00p 578.00p 567.06p 574.00p 119343
26/03/2018 576.00p 576.00p 564.00p 568.00p 119457
23/03/2018 556.00p 576.00p 552.00p 576.00p 161924
22/03/2018 568.00p 577.00p 568.00p 576.00p 181053
21/03/2018 580.00p 586.00p 572.00p 572.00p 139159
20/03/2018 574.00p 584.00p 574.00p 580.00p 219613
19/03/2018 586.00p 586.00p 570.00p 572.00p 131232
16/03/2018 578.00p 583.20p 575.00p 582.00p 120665
15/03/2018 588.00p 588.00p 578.00p 580.00p 132770
14/03/2018 590.00p 598.00p 585.78p 586.00p 105679
13/03/2018 598.00p 598.00p 586.00p 592.00p 108122
12/03/2018 598.00p 598.68p 588.00p 592.00p 115661
09/03/2018 590.00p 590.00p 580.57p 587.00p 291400
08/03/2018 588.00p 588.00p 578.08p 584.00p 55708
07/03/2018 590.00p 590.00p 578.00p 578.00p 84371
06/03/2018 588.00p 592.00p 580.52p 582.00p 73295
05/03/2018 580.00p 584.00p 572.00p 584.00p 77180
02/03/2018 584.00p 585.00p 572.00p 572.00p 78975
01/03/2018 584.00p 592.00p 576.64p 582.00p 257288
28/02/2018 590.00p 590.00p 577.00p 586.00p 89191
27/02/2018 590.00p 596.00p 588.00p 591.00p 103527
26/02/2018 588.00p 596.00p 584.04p 588.00p 69211
23/02/2018 584.00p 594.00p 578.30p 586.00p 62968
22/02/2018 580.00p 584.00p 577.88p 582.00p 92786
21/02/2018 590.00p 591.40p 578.00p 582.00p 78949
20/02/2018 594.00p 594.00p 582.00p 584.00p 104925
19/02/2018 588.00p 596.00p 582.61p 584.00p 137672
16/02/2018 592.00p 596.00p 584.00p 586.00p 100949
15/02/2018 588.00p 600.00p 586.00p 590.00p 56525
14/02/2018 596.00p 596.00p 584.00p 588.00p 55321
13/02/2018 586.00p 594.00p 582.00p 582.00p 57851
12/02/2018 590.00p 593.99p 584.00p 592.00p 78116
09/02/2018 582.00p 586.00p 577.13p 584.00p 98308
08/02/2018 590.00p 590.00p 578.00p 583.00p 50789
07/02/2018 580.00p 595.90p 575.74p 592.00p 131057
06/02/2018 552.00p 582.00p 550.00p 578.00p 439926
05/02/2018 586.00p 590.16p 582.00p 586.00p 249601
02/02/2018 608.00p 608.00p 588.00p 598.00p 366067
01/02/2018 616.00p 616.00p 607.57p 616.00p 47002
31/01/2018 616.00p 621.64p 612.00p 614.00p 137452
30/01/2018 622.00p 628.00p 617.33p 618.00p 64800
29/01/2018 624.00p 628.00p 622.00p 624.00p 94842
26/01/2018 624.00p 630.00p 620.00p 622.00p 92310
25/01/2018 634.00p 634.00p 624.00p 632.00p 49126
24/01/2018 630.00p 634.00p 626.00p 629.00p 53220
23/01/2018 636.00p 640.00p 626.00p 626.00p 58694
22/01/2018 628.00p 636.00p 624.10p 630.00p 105021
19/01/2018 632.00p 640.00p 630.00p 634.00p 41281
18/01/2018 638.00p 638.00p 630.00p 638.00p 39230
17/01/2018 650.00p 652.00p 631.00p 634.00p 93789

*Close Price adjusted for both dividends and splits