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
31/03/2017 554.50p 557.60p 549.50p 552.00p 143667
30/03/2017 556.00p 560.00p 554.00p 555.50p 113297
29/03/2017 560.00p 560.95p 554.50p 555.00p 120576
28/03/2017 554.00p 556.64p 550.00p 551.50p 104302
27/03/2017 556.00p 558.08p 550.40p 553.50p 111406
24/03/2017 558.00p 559.00p 553.96p 558.50p 105314
23/03/2017 562.50p 563.07p 556.00p 558.00p 112578
22/03/2017 568.00p 568.00p 555.29p 558.00p 145968
21/03/2017 563.50p 569.50p 554.87p 566.50p 402141
20/03/2017 562.50p 568.68p 558.38p 564.50p 87514
17/03/2017 563.00p 570.84p 558.50p 569.50p 104372
16/03/2017 568.00p 570.08p 560.00p 565.50p 102809
15/03/2017 568.00p 574.50p 566.50p 573.00p 132458
14/03/2017 565.00p 572.22p 565.00p 566.50p 116227
13/03/2017 563.00p 572.75p 563.00p 567.50p 132073
10/03/2017 566.50p 572.50p 565.00p 569.00p 131673
09/03/2017 566.00p 570.05p 566.00p 567.25p 82532
08/03/2017 566.00p 572.00p 566.00p 568.00p 69654
07/03/2017 567.00p 572.00p 567.00p 567.00p 75532
06/03/2017 571.00p 572.00p 562.92p 571.00p 130978
03/03/2017 569.00p 570.50p 564.00p 570.50p 144083
02/03/2017 562.50p 569.00p 560.87p 568.50p 82963
01/03/2017 557.50p 566.00p 555.38p 565.50p 130671
28/02/2017 558.00p 561.60p 556.00p 556.00p 140029
27/02/2017 564.50p 564.50p 557.28p 558.50p 72088
24/02/2017 560.00p 562.61p 555.50p 557.00p 78139
23/02/2017 566.00p 568.50p 559.00p 560.00p 88292
22/02/2017 561.00p 565.50p 559.73p 562.00p 161556
21/02/2017 560.00p 565.00p 560.00p 563.00p 104082
20/02/2017 557.00p 565.00p 557.00p 564.50p 100842
17/02/2017 559.00p 562.00p 557.02p 557.50p 75077
16/02/2017 558.00p 561.14p 557.00p 558.50p 65436
15/02/2017 555.00p 560.50p 555.00p 559.00p 161239
14/02/2017 558.00p 561.00p 554.00p 556.00p 124461
13/02/2017 553.50p 560.50p 553.50p 557.00p 141151
10/02/2017 555.50p 561.00p 554.50p 558.00p 104217
09/02/2017 560.00p 560.10p 552.00p 555.75p 79383
08/02/2017 558.00p 561.60p 553.00p 554.00p 90079
07/02/2017 547.00p 557.69p 546.00p 556.00p 141869
06/02/2017 540.00p 549.77p 539.65p 545.00p 255888
03/02/2017 534.00p 540.00p 529.55p 539.50p 96964
02/02/2017 531.50p 533.00p 527.00p 530.00p 89051
01/02/2017 531.50p 536.41p 528.50p 530.00p 74254
31/01/2017 529.00p 536.50p 529.00p 533.25p 60419
30/01/2017 535.00p 536.50p 528.00p 533.00p 115910
27/01/2017 529.00p 535.51p 529.00p 532.00p 63825
26/01/2017 530.00p 534.52p 529.50p 532.00p 84002
25/01/2017 525.50p 531.47p 525.38p 530.00p 80958
24/01/2017 523.00p 530.55p 522.49p 530.00p 166823
23/01/2017 525.50p 530.41p 521.50p 526.00p 73260
20/01/2017 527.00p 534.00p 524.00p 526.00p 101360
19/01/2017 530.50p 534.63p 525.00p 530.50p 100474
18/01/2017 540.00p 540.00p 530.14p 533.00p 75868
17/01/2017 540.00p 544.00p 532.10p 538.00p 78079
16/01/2017 542.50p 547.62p 540.00p 543.00p 111915
13/01/2017 542.00p 549.00p 535.75p 541.50p 107385
12/01/2017 540.00p 542.95p 536.00p 536.50p 74389
11/01/2017 543.00p 545.43p 539.00p 543.00p 59085
10/01/2017 536.50p 543.00p 536.00p 543.00p 106091
09/01/2017 540.00p 542.00p 533.18p 541.50p 99873
06/01/2017 537.50p 538.00p 530.10p 537.00p 98328
05/01/2017 535.00p 538.00p 529.62p 536.00p 103474
04/01/2017 537.00p 537.00p 529.13p 532.00p 80956
03/01/2017 529.00p 535.66p 527.00p 533.00p 71519
30/12/2016 531.00p 532.00p 528.00p 530.00p 33191
29/12/2016 536.00p 536.50p 530.00p 531.50p 51634
28/12/2016 535.00p 536.00p 530.00p 531.00p 49598
23/12/2016 529.50p 535.00p 527.00p 527.00p 50678
22/12/2016 530.50p 536.50p 528.59p 535.00p 58681
21/12/2016 540.00p 540.00p 530.00p 531.50p 130932
20/12/2016 540.00p 544.00p 530.94p 532.50p 60317
19/12/2016 539.00p 541.99p 530.00p 535.00p 82163
16/12/2016 538.00p 540.00p 530.00p 535.00p 95022
15/12/2016 535.00p 537.00p 527.88p 531.50p 56445
14/12/2016 529.00p 534.00p 525.54p 527.00p 88280
13/12/2016 527.00p 534.00p 524.88p 525.50p 124532
12/12/2016 522.00p 530.73p 519.50p 524.00p 84013
09/12/2016 519.50p 528.50p 519.50p 528.50p 50543
08/12/2016 523.50p 524.00p 519.17p 519.50p 80197
07/12/2016 524.50p 527.36p 518.50p 522.00p 62208
06/12/2016 525.00p 525.00p 515.00p 516.00p 41784
05/12/2016 519.00p 522.00p 514.94p 518.50p 82324
02/12/2016 515.00p 521.75p 513.00p 515.00p 85158
01/12/2016 524.50p 524.50p 516.50p 516.50p 53595
30/11/2016 520.00p 524.30p 518.70p 520.00p 90826
29/11/2016 529.00p 529.00p 520.00p 526.00p 94086
28/11/2016 527.00p 532.00p 522.13p 524.00p 69676
25/11/2016 529.50p 529.50p 521.00p 521.50p 169319
24/11/2016 530.50p 530.50p 523.44p 527.00p 74989
23/11/2016 530.50p 531.42p 524.88p 525.00p 133086
22/11/2016 524.50p 531.00p 521.90p 528.50p 176641
21/11/2016 520.00p 527.09p 518.50p 518.50p 169140
18/11/2016 513.50p 523.64p 512.40p 522.50p 234633
17/11/2016 507.00p 518.00p 507.00p 515.00p 85224
16/11/2016 508.00p 515.00p 506.00p 510.00p 84800
15/11/2016 504.50p 510.85p 502.10p 509.00p 97826
14/11/2016 502.00p 508.75p 501.00p 505.00p 93690
11/11/2016 507.00p 507.00p 496.50p 497.00p 73170
10/11/2016 511.00p 513.50p 497.25p 497.25p 96963
09/11/2016 490.00p 502.40p 480.10p 496.50p 101375
08/11/2016 496.50p 501.89p 494.55p 496.00p 41541
07/11/2016 496.00p 502.00p 492.65p 497.00p 104786
04/11/2016 498.00p 500.00p 491.00p 491.00p 115222
03/11/2016 500.00p 510.80p 498.00p 498.00p 51754
02/11/2016 509.00p 511.88p 502.50p 502.50p 59630
01/11/2016 518.00p 518.00p 505.50p 505.50p 63633
31/10/2016 509.00p 518.00p 505.50p 505.50p 110520
28/10/2016 515.50p 518.00p 506.00p 507.00p 93784
27/10/2016 511.50p 511.50p 506.00p 506.00p 35142
26/10/2016 511.00p 513.65p 506.89p 508.25p 70084
25/10/2016 514.50p 517.00p 511.00p 511.00p 52655
24/10/2016 508.50p 514.87p 507.28p 509.00p 113542
21/10/2016 508.00p 518.44p 506.59p 508.00p 80370
20/10/2016 509.50p 512.16p 508.00p 508.00p 60172
19/10/2016 508.00p 520.00p 507.00p 508.00p 79878
18/10/2016 518.00p 519.00p 508.00p 508.00p 44965
17/10/2016 513.00p 522.00p 508.00p 508.00p 140622
14/10/2016 510.00p 523.00p 510.00p 513.00p 64800
13/10/2016 515.00p 516.00p 509.00p 509.00p 75195
12/10/2016 521.50p 521.50p 510.88p 513.00p 58544
11/10/2016 515.50p 521.88p 515.00p 515.00p 95218
10/10/2016 517.00p 522.90p 515.89p 516.00p 62706
07/10/2016 521.00p 522.50p 515.00p 515.00p 93111
06/10/2016 516.50p 518.38p 511.50p 511.50p 129894
05/10/2016 519.00p 523.00p 515.50p 515.50p 113013
04/10/2016 513.00p 526.00p 510.00p 514.50p 193682
03/10/2016 504.00p 513.00p 504.00p 513.00p 89246
30/09/2016 507.50p 507.80p 500.04p 506.00p 62527
29/09/2016 504.50p 511.44p 504.00p 504.00p 99915
28/09/2016 507.50p 507.50p 499.73p 504.50p 140521
27/09/2016 501.50p 506.50p 497.50p 499.75p 160606
26/09/2016 496.75p 500.50p 496.00p 496.50p 160511
23/09/2016 500.00p 505.50p 497.00p 500.00p 89295
22/09/2016 496.75p 498.86p 491.90p 496.00p 180159
21/09/2016 497.00p 497.00p 494.00p 496.00p 102888
20/09/2016 496.75p 496.75p 492.75p 492.75p 128338
19/09/2016 496.25p 499.75p 493.00p 493.00p 176762
16/09/2016 495.00p 496.00p 493.00p 495.50p 130231
15/09/2016 498.75p 498.75p 493.50p 493.50p 51657
14/09/2016 502.50p 503.53p 494.89p 495.00p 107694
13/09/2016 498.75p 507.50p 495.00p 500.00p 163409
12/09/2016 499.75p 499.75p 490.50p 494.25p 129800
09/09/2016 503.00p 505.00p 495.38p 500.50p 119582
08/09/2016 495.75p 499.75p 492.25p 499.00p 129069
07/09/2016 491.00p 497.25p 487.40p 493.00p 129996
06/09/2016 497.75p 498.54p 491.00p 492.00p 63869
05/09/2016 496.50p 499.25p 492.25p 497.50p 89576
02/09/2016 491.75p 499.75p 488.00p 488.00p 169185
01/09/2016 495.25p 499.75p 488.50p 488.50p 84706
31/08/2016 496.00p 499.50p 490.00p 490.00p 79002
30/08/2016 492.50p 497.26p 489.75p 489.75p 103267
26/08/2016 493.50p 497.75p 489.00p 489.00p 89075
25/08/2016 493.75p 495.14p 488.00p 489.75p 100970
24/08/2016 492.25p 498.50p 492.25p 493.50p 80598
23/08/2016 497.00p 499.75p 491.21p 496.00p 79498
22/08/2016 493.00p 497.90p 490.00p 493.50p 75391
19/08/2016 495.00p 495.95p 492.80p 493.25p 113931
18/08/2016 497.50p 498.75p 493.00p 493.25p 90539
17/08/2016 499.75p 499.75p 493.25p 496.00p 79471
16/08/2016 498.26p 499.42p 494.75p 498.00p 62391
15/08/2016 500.00p 500.00p 493.25p 499.75p 76277
12/08/2016 497.00p 499.50p 489.92p 499.50p 93380
11/08/2016 494.00p 500.50p 491.00p 493.25p 58658
10/08/2016 495.00p 503.31p 495.00p 498.50p 93262
09/08/2016 492.00p 498.96p 490.00p 496.00p 142804
08/08/2016 494.00p 494.00p 488.24p 490.00p 167672
05/08/2016 496.00p 496.00p 487.00p 488.25p 124429
04/08/2016 485.50p 496.00p 478.10p 491.50p 145767
03/08/2016 487.25p 494.00p 485.00p 494.00p 51976
02/08/2016 487.25p 497.00p 487.25p 492.00p 90237
01/08/2016 492.75p 497.00p 491.00p 495.75p 67227
29/07/2016 490.75p 496.75p 486.99p 495.00p 101261
28/07/2016 500.00p 500.50p 484.78p 490.75p 153971
27/07/2016 492.75p 499.75p 487.87p 498.75p 73375
26/07/2016 498.00p 498.00p 485.88p 495.75p 87539
25/07/2016 490.00p 497.63p 485.00p 497.00p 51104
22/07/2016 490.00p 503.00p 486.17p 496.00p 72296
21/07/2016 503.00p 503.00p 488.50p 498.00p 72461
20/07/2016 496.50p 498.00p 490.00p 497.00p 54915
19/07/2016 498.25p 502.97p 491.50p 498.00p 62586
18/07/2016 496.00p 503.34p 488.11p 489.75p 72657
15/07/2016 495.00p 499.01p 486.50p 486.50p 35746
14/07/2016 492.00p 503.05p 492.00p 494.00p 92783
13/07/2016 487.00p 495.25p 485.80p 495.25p 52309
12/07/2016 492.00p 494.75p 484.50p 494.75p 79994
11/07/2016 473.25p 491.75p 465.00p 491.75p 149968
08/07/2016 453.25p 473.00p 453.25p 473.00p 135653
07/07/2016 457.25p 473.25p 452.50p 473.25p 72345
06/07/2016 450.00p 459.75p 446.50p 459.75p 107968
05/07/2016 463.25p 468.25p 447.45p 461.00p 131327
04/07/2016 487.25p 487.25p 459.50p 469.50p 88566
01/07/2016 481.50p 485.52p 473.00p 482.00p 125971
30/06/2016 480.00p 486.50p 476.00p 486.50p 59695
29/06/2016 480.00p 480.00p 468.44p 480.00p 55589
28/06/2016 461.25p 475.00p 459.00p 475.00p 78073
27/06/2016 470.00p 474.60p 455.00p 461.00p 129900
24/06/2016 450.00p 476.00p 445.15p 476.00p 131432
23/06/2016 472.50p 481.00p 470.00p 481.00p 59550
22/06/2016 466.00p 476.50p 464.41p 476.50p 83925
21/06/2016 465.50p 471.67p 460.75p 471.00p 81524

*Close Price adjusted for both dividends and splits