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
17/01/2018 650.00p 652.00p 631.00p 634.00p 93789
16/01/2018 640.00p 650.00p 640.00p 648.00p 70027
15/01/2018 650.00p 650.00p 639.20p 640.00p 46255
12/01/2018 650.00p 650.00p 640.00p 640.00p 66821
11/01/2018 650.00p 650.00p 643.10p 646.00p 136931
10/01/2018 650.00p 650.00p 640.00p 644.00p 106257
09/01/2018 644.00p 650.00p 640.30p 648.00p 172648
08/01/2018 638.00p 642.00p 635.24p 640.00p 132945
05/01/2018 636.00p 640.00p 628.00p 636.00p 137863
04/01/2018 632.00p 636.00p 627.00p 632.00p 98286
03/01/2018 632.00p 632.00p 626.00p 630.00p 210753
02/01/2018 630.00p 632.00p 621.66p 630.00p 93372
29/12/2017 629.50p 629.50p 621.62p 629.00p 8078
28/12/2017 627.00p 629.50p 625.17p 629.00p 59935
27/12/2017 621.50p 627.00p 620.05p 625.00p 69881
22/12/2017 622.00p 622.00p 616.34p 621.50p 67662
21/12/2017 623.00p 624.00p 615.50p 621.00p 109774
20/12/2017 628.50p 628.50p 618.44p 622.00p 140545
19/12/2017 628.00p 628.00p 620.50p 623.00p 148008
18/12/2017 621.00p 629.00p 617.67p 625.50p 113164
15/12/2017 615.50p 617.50p 610.16p 617.00p 38104
14/12/2017 619.50p 619.50p 611.02p 612.50p 66073
13/12/2017 620.50p 620.50p 613.12p 619.00p 88074
12/12/2017 616.00p 620.00p 612.86p 618.00p 118005
11/12/2017 614.50p 619.50p 607.00p 619.00p 77098
08/12/2017 607.00p 615.00p 604.00p 612.00p 108072
07/12/2017 608.50p 611.50p 602.12p 606.00p 85411
06/12/2017 608.50p 608.50p 600.07p 602.00p 122869
05/12/2017 614.00p 614.00p 605.00p 609.00p 80538
04/12/2017 613.50p 614.00p 605.00p 610.00p 84210
01/12/2017 600.50p 608.50p 600.00p 602.00p 37147
30/11/2017 600.00p 611.50p 600.00p 603.50p 96884
29/11/2017 609.00p 609.00p 603.00p 605.50p 56921
28/11/2017 606.00p 607.00p 600.50p 606.00p 59196
27/11/2017 609.00p 609.00p 602.50p 604.50p 43683
24/11/2017 605.00p 607.05p 602.76p 605.00p 17742
23/11/2017 614.50p 615.00p 602.66p 610.00p 24230
22/11/2017 603.00p 611.63p 603.00p 606.50p 88941
21/11/2017 603.50p 607.50p 603.50p 603.50p 76349
20/11/2017 604.00p 613.23p 603.11p 604.00p 28592
17/11/2017 608.00p 611.00p 603.00p 606.75p 100710
16/11/2017 608.00p 615.00p 604.00p 609.00p 80575
15/11/2017 609.00p 613.50p 608.50p 608.50p 68811
14/11/2017 609.00p 618.00p 609.00p 615.50p 48248
13/11/2017 614.50p 617.95p 610.46p 614.50p 50736
10/11/2017 616.00p 617.95p 611.00p 611.00p 44446
09/11/2017 616.00p 619.00p 613.00p 614.50p 72772
08/11/2017 615.00p 618.37p 611.82p 616.50p 68154
07/11/2017 615.00p 618.00p 610.89p 612.00p 57161
06/11/2017 608.00p 619.00p 608.00p 613.50p 91076
03/11/2017 610.00p 618.50p 608.00p 608.00p 73839
02/11/2017 613.00p 613.00p 604.50p 611.00p 78969
01/11/2017 603.50p 610.00p 595.28p 607.00p 48048
31/10/2017 604.00p 604.00p 593.00p 597.50p 68026
30/10/2017 603.50p 603.50p 593.50p 593.50p 51598
27/10/2017 598.50p 604.51p 595.18p 603.00p 53544
26/10/2017 600.00p 600.50p 593.00p 599.00p 71021
25/10/2017 608.00p 608.00p 596.50p 603.50p 76366
24/10/2017 600.00p 606.35p 600.00p 600.50p 32717
23/10/2017 604.00p 607.25p 600.00p 600.00p 77106
20/10/2017 610.00p 610.00p 600.00p 600.00p 29970
19/10/2017 601.50p 608.65p 598.50p 598.50p 68857
18/10/2017 612.00p 612.50p 601.00p 601.00p 41998
17/10/2017 608.00p 611.00p 603.00p 603.00p 66479
16/10/2017 610.50p 610.50p 604.50p 608.00p 57434
13/10/2017 606.50p 607.00p 600.00p 600.00p 87420
12/10/2017 607.00p 607.00p 598.50p 600.50p 1855
11/10/2017 604.50p 604.50p 597.00p 597.00p 6277
10/10/2017 604.50p 604.50p 601.00p 601.00p 2602
09/10/2017 606.50p 606.50p 601.50p 601.50p 4524
06/10/2017 607.00p 607.00p 601.00p 603.50p 3491
05/10/2017 605.00p 605.00p 596.00p 596.00p 5
04/10/2017 606.00p 606.50p 595.00p 605.00p 3357
03/10/2017 602.50p 606.00p 597.00p 597.00p 1886
02/10/2017 599.00p 601.50p 599.00p 599.50p 5954
29/09/2017 597.00p 597.00p 590.00p 590.00p 385
28/09/2017 598.00p 598.00p 589.50p 589.50p 1529
27/09/2017 593.50p 593.50p 593.50p 593.50p 81
26/09/2017 595.00p 596.50p 587.00p 587.00p 24458
25/09/2017 594.00p 594.00p 593.50p 593.50p 513
22/09/2017 593.50p 595.00p 592.00p 593.00p 2074
21/09/2017 589.00p 590.50p 589.00p 590.50p 360
20/09/2017 588.00p 595.00p 588.00p 594.00p 2226
19/09/2017 594.00p 596.25p 593.00p 596.25p 15435
18/09/2017 588.00p 591.50p 588.00p 591.50p 268
15/09/2017 593.00p 604.00p 587.00p 587.00p 24374
14/09/2017 595.00p 599.50p 595.00p 595.00p 1623
13/09/2017 595.00p 600.00p 595.00p 597.50p 14320
12/09/2017 598.00p 601.00p 593.00p 593.00p 11487
11/09/2017 604.00p 604.00p 598.00p 601.25p 9446
08/09/2017 600.00p 604.00p 599.50p 600.00p 2603
07/09/2017 600.00p 602.00p 600.00p 602.00p 759
06/09/2017 607.00p 607.00p 597.00p 600.00p 9766
05/09/2017 607.00p 610.00p 600.50p 603.00p 3538
04/09/2017 611.00p 614.00p 608.00p 611.50p 8427
01/09/2017 602.00p 611.00p 602.00p 607.00p 3568
31/08/2017 611.00p 611.00p 607.50p 607.50p 748
30/08/2017 608.00p 612.50p 604.00p 605.50p 8022
29/08/2017 600.00p 605.00p 598.50p 605.00p 10244
25/08/2017 600.50p 610.00p 600.50p 607.50p 12126
24/08/2017 599.50p 607.00p 599.50p 602.00p 5357
23/08/2017 606.00p 606.00p 603.50p 603.50p 6206
22/08/2017 600.50p 600.50p 600.50p 600.50p 4269
21/08/2017 606.00p 606.00p 598.00p 598.00p 698
18/08/2017 601.00p 607.50p 596.50p 597.50p 12176
17/08/2017 608.50p 609.00p 604.50p 604.50p 6189
16/08/2017 610.00p 613.50p 604.00p 607.50p 10006
15/08/2017 605.00p 607.50p 603.50p 603.50p 5365
14/08/2017 599.50p 603.00p 599.50p 603.00p 8428
11/08/2017 587.00p 591.50p 587.00p 591.50p 5813
10/08/2017 600.00p 600.00p 592.50p 592.50p 27814
09/08/2017 606.00p 609.50p 603.00p 608.00p 5367
08/08/2017 610.50p 617.50p 608.50p 608.50p 6360
07/08/2017 614.00p 614.00p 613.00p 613.00p 18939
04/08/2017 590.00p 607.00p 590.00p 603.50p 29248
03/08/2017 595.00p 597.00p 587.50p 592.50p 15019
02/08/2017 594.00p 594.00p 594.00p 594.00p 14980
01/08/2017 581.50p 592.00p 581.00p 591.50p 21853
31/07/2017 581.50p 581.50p 580.00p 581.50p 15865
28/07/2017 591.50p 592.00p 580.50p 580.50p 9089
27/07/2017 589.00p 590.00p 583.00p 583.00p 2081
26/07/2017 588.50p 589.50p 582.00p 582.00p 50347
25/07/2017 593.00p 600.00p 590.00p 594.75p 5638
24/07/2017 599.00p 599.00p 590.50p 594.50p 25195
21/07/2017 599.50p 599.50p 592.00p 594.00p 6243
20/07/2017 590.00p 598.50p 590.00p 595.00p 23063
19/07/2017 589.50p 589.50p 580.50p 580.50p 638
18/07/2017 583.00p 585.50p 580.00p 580.00p 20599
17/07/2017 581.00p 584.00p 581.00p 584.00p 10909
14/07/2017 583.50p 583.50p 576.50p 578.00p 10635
13/07/2017 576.00p 583.00p 576.00p 583.00p 579
12/07/2017 577.00p 580.00p 574.00p 575.50p 3702
11/07/2017 577.00p 578.00p 574.00p 574.00p 16856
10/07/2017 578.00p 578.00p 571.50p 576.00p 3719
07/07/2017 574.00p 574.00p 570.00p 573.50p 4579
06/07/2017 567.00p 576.50p 567.00p 576.50p 1306
05/07/2017 572.00p 578.00p 572.00p 577.50p 1530
04/07/2017 569.50p 573.50p 567.00p 567.00p 3870
03/07/2017 572.50p 574.00p 567.50p 574.00p 9115
30/06/2017 568.00p 572.00p 568.00p 572.00p 14495
29/06/2017 576.00p 576.50p 570.50p 571.50p 32819
28/06/2017 577.00p 577.00p 567.00p 567.50p 16510
27/06/2017 571.00p 582.50p 571.00p 573.00p 18055
26/06/2017 576.00p 576.00p 575.00p 575.00p 13825
23/06/2017 579.50p 580.00p 572.00p 579.50p 1048
22/06/2017 582.50p 582.50p 575.50p 575.50p 1060
21/06/2017 580.00p 580.00p 573.00p 573.00p 14310
20/06/2017 579.00p 580.50p 579.00p 580.50p 1276
19/06/2017 576.00p 584.00p 570.50p 583.00p 7042
16/06/2017 572.50p 578.07p 567.40p 571.00p 131220
15/06/2017 574.50p 579.42p 566.50p 567.00p 79332
14/06/2017 574.00p 581.50p 572.88p 575.50p 90173
13/06/2017 577.00p 579.55p 572.05p 573.00p 77893
12/06/2017 579.00p 579.50p 571.50p 578.00p 57835
09/06/2017 574.00p 582.42p 574.00p 574.50p 67862
08/06/2017 569.00p 575.00p 568.81p 575.00p 64038
07/06/2017 573.50p 578.06p 569.00p 570.00p 138503
06/06/2017 577.00p 582.50p 572.59p 573.50p 126710
05/06/2017 584.00p 590.50p 577.00p 578.00p 104964
02/06/2017 581.50p 587.94p 577.55p 587.50p 58711
01/06/2017 578.50p 586.00p 575.00p 582.50p 70848
31/05/2017 584.00p 587.94p 578.00p 581.00p 70252
30/05/2017 582.00p 588.00p 579.55p 580.00p 96149
26/05/2017 586.00p 591.00p 581.00p 582.00p 112170
25/05/2017 586.00p 586.00p 582.31p 582.75p 42482
24/05/2017 585.50p 585.50p 580.00p 585.00p 90703
23/05/2017 588.00p 588.00p 581.29p 583.00p 47740
22/05/2017 583.00p 589.01p 581.50p 581.50p 91907
19/05/2017 581.00p 582.95p 574.50p 579.50p 60241
18/05/2017 575.50p 591.58p 574.00p 576.00p 106784
17/05/2017 600.00p 603.00p 583.00p 585.50p 88337
16/05/2017 600.00p 606.00p 591.45p 601.50p 106821
15/05/2017 600.50p 601.00p 590.50p 594.50p 81386
12/05/2017 594.00p 600.00p 590.00p 597.50p 60392
11/05/2017 592.00p 594.00p 587.00p 591.00p 197577
10/05/2017 584.00p 593.92p 583.50p 589.00p 84352
09/05/2017 582.00p 589.00p 579.55p 588.50p 95613
08/05/2017 581.50p 581.50p 574.50p 580.00p 62806
05/05/2017 567.00p 582.00p 567.00p 572.50p 96735
04/05/2017 575.50p 575.50p 567.50p 567.50p 51827
03/05/2017 577.00p 577.00p 569.38p 570.50p 71991
02/05/2017 567.00p 576.50p 567.00p 576.00p 94636
28/04/2017 574.50p 575.37p 569.00p 569.50p 62006
27/04/2017 577.50p 577.50p 572.50p 572.50p 68734
26/04/2017 580.50p 580.50p 573.00p 578.50p 107597
25/04/2017 578.50p 581.50p 573.34p 577.00p 134428
24/04/2017 566.00p 578.50p 564.50p 574.00p 251889
21/04/2017 565.50p 565.50p 558.47p 564.00p 75460
20/04/2017 562.50p 565.00p 555.50p 560.00p 55954
19/04/2017 558.00p 562.00p 554.40p 561.00p 69275
18/04/2017 555.50p 563.00p 550.00p 556.50p 94291
13/04/2017 560.00p 562.61p 554.16p 560.50p 87827
12/04/2017 560.00p 563.50p 558.00p 563.00p 536163
11/04/2017 559.50p 565.00p 556.04p 558.50p 93805
10/04/2017 557.00p 559.00p 553.77p 556.00p 90409
07/04/2017 557.00p 557.00p 548.84p 553.50p 151704
06/04/2017 550.50p 556.31p 548.34p 552.00p 278701
05/04/2017 553.00p 553.65p 548.00p 553.00p 141386
04/04/2017 552.50p 561.00p 549.46p 552.00p 195528
03/04/2017 560.00p 560.00p 549.00p 551.50p 174587

*Close Price adjusted for both dividends and splits