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
02/09/2015 478.75p 484.85p 477.00p 481.00p 65756
01/09/2015 476.75p 479.72p 474.75p 475.25p 60653
28/08/2015 485.75p 490.25p 482.25p 482.25p 51143
27/08/2015 474.50p 487.50p 472.00p 487.25p 120817
26/08/2015 470.25p 474.00p 467.75p 468.25p 82545
25/08/2015 465.00p 485.00p 462.09p 476.00p 163365
24/08/2015 470.00p 471.00p 452.50p 462.50p 212021
21/08/2015 482.75p 487.75p 478.00p 478.00p 145871
20/08/2015 500.00p 501.00p 488.00p 488.75p 68303
19/08/2015 503.50p 506.44p 499.00p 499.00p 57692
18/08/2015 511.00p 511.00p 506.89p 507.00p 64692
17/08/2015 511.00p 516.92p 508.13p 509.00p 40121
14/08/2015 509.00p 516.85p 509.00p 509.00p 116352
13/08/2015 512.00p 515.00p 509.00p 509.00p 75744
12/08/2015 516.00p 520.25p 510.52p 516.50p 86302
11/08/2015 522.00p 525.25p 519.00p 520.25p 63722
10/08/2015 527.00p 530.00p 522.50p 523.50p 39037
07/08/2015 524.50p 531.00p 524.50p 530.50p 43948
06/08/2015 526.00p 530.18p 526.00p 526.00p 24266
05/08/2015 531.00p 531.84p 523.00p 523.50p 58728
04/08/2015 531.00p 533.00p 523.03p 526.00p 61932
03/08/2015 531.00p 531.00p 523.50p 523.50p 74687
31/07/2015 530.00p 531.00p 526.00p 530.50p 45780
30/07/2015 527.00p 528.80p 523.32p 527.50p 49036
29/07/2015 519.00p 527.00p 512.79p 526.50p 100657
28/07/2015 513.00p 516.09p 512.50p 512.50p 42794
27/07/2015 522.00p 523.16p 511.50p 511.50p 126160
24/07/2015 528.00p 530.50p 522.50p 524.00p 51007
23/07/2015 530.00p 531.46p 525.00p 525.00p 72201
22/07/2015 528.00p 531.10p 526.00p 527.50p 75069
21/07/2015 534.00p 536.21p 529.00p 529.00p 82991
20/07/2015 534.00p 536.61p 529.00p 529.00p 73865
17/07/2015 533.00p 534.05p 529.50p 529.50p 55442
16/07/2015 530.00p 534.00p 527.50p 529.00p 80603
15/07/2015 527.00p 530.00p 525.00p 530.00p 61417
14/07/2015 526.50p 530.00p 524.60p 525.50p 66392
13/07/2015 528.00p 530.00p 525.57p 526.00p 119945
10/07/2015 524.50p 524.92p 521.50p 521.50p 66777
09/07/2015 517.50p 519.89p 513.75p 516.50p 56972
08/07/2015 512.50p 516.30p 511.00p 513.50p 86256
07/07/2015 520.00p 521.72p 514.00p 514.00p 92596
06/07/2015 517.00p 518.86p 511.95p 515.00p 32384
03/07/2015 519.00p 522.84p 517.04p 520.00p 57469
02/07/2015 514.50p 520.50p 514.50p 520.50p 73158
01/07/2015 515.50p 519.50p 512.03p 518.00p 77709
30/06/2015 510.50p 514.50p 507.00p 510.50p 156248
29/06/2015 504.00p 515.00p 503.55p 510.00p 137724
26/06/2015 508.00p 511.71p 504.00p 510.50p 117668
25/06/2015 507.00p 513.17p 507.00p 511.50p 76220
24/06/2015 509.50p 514.00p 507.09p 508.00p 159340
23/06/2015 509.00p 513.42p 508.50p 508.50p 116506
22/06/2015 499.00p 509.40p 499.00p 508.50p 216758
19/06/2015 503.50p 509.00p 489.00p 489.50p 1416086
18/06/2015 503.00p 507.60p 500.00p 505.00p 147295
17/06/2015 503.00p 511.00p 500.34p 503.50p 169700
16/06/2015 505.00p 505.00p 498.50p 501.50p 109612
15/06/2015 507.50p 510.06p 500.00p 500.00p 121832
12/06/2015 512.50p 512.50p 505.50p 510.50p 133970
11/06/2015 511.00p 513.50p 508.50p 511.00p 196195
10/06/2015 511.00p 511.00p 508.00p 510.00p 160671
09/06/2015 517.00p 519.70p 511.00p 511.00p 96981
08/06/2015 518.50p 520.00p 515.00p 515.00p 79224
05/06/2015 518.50p 521.00p 516.50p 521.00p 102707
04/06/2015 530.00p 533.50p 517.00p 517.00p 155663
03/06/2015 531.50p 538.00p 529.95p 532.00p 91550
02/06/2015 531.00p 533.00p 525.50p 531.00p 96345
01/06/2015 532.50p 532.50p 528.00p 529.00p 50085
29/05/2015 523.00p 533.50p 520.70p 529.00p 293541
28/05/2015 527.50p 527.50p 521.92p 526.00p 101249
27/05/2015 524.50p 528.00p 516.23p 528.00p 91322
26/05/2015 525.00p 526.50p 517.50p 520.00p 78676
22/05/2015 523.50p 526.50p 520.60p 526.50p 104591
21/05/2015 521.00p 526.40p 520.50p 524.50p 97863
20/05/2015 527.00p 530.00p 521.00p 521.50p 125302
19/05/2015 532.00p 533.00p 528.00p 531.50p 89350
18/05/2015 528.50p 532.00p 525.00p 530.00p 69967
15/05/2015 522.00p 531.50p 522.00p 529.50p 80148
14/05/2015 516.50p 527.00p 514.50p 525.50p 125660
13/05/2015 516.00p 522.00p 515.02p 520.00p 117061
12/05/2015 518.00p 522.00p 510.00p 517.00p 102968
11/05/2015 524.50p 528.60p 521.00p 522.50p 70849
08/05/2015 513.00p 530.50p 513.00p 530.50p 233511
07/05/2015 505.50p 509.87p 502.50p 508.50p 79341
06/05/2015 505.50p 510.76p 505.00p 507.00p 101295
05/05/2015 506.00p 511.46p 505.50p 508.00p 93909
01/05/2015 502.00p 509.99p 502.00p 508.50p 75123
30/04/2015 509.00p 510.00p 502.00p 502.00p 163825
29/04/2015 513.00p 516.00p 508.27p 509.00p 96584
28/04/2015 518.00p 519.10p 509.00p 515.00p 120920
27/04/2015 522.00p 522.80p 517.00p 517.00p 72685
24/04/2015 516.50p 520.00p 514.44p 516.50p 101793
23/04/2015 518.50p 519.08p 513.00p 514.00p 86847
22/04/2015 521.50p 521.55p 514.50p 515.00p 81353
21/04/2015 525.50p 529.50p 519.00p 519.50p 79652
20/04/2015 522.50p 526.98p 519.96p 520.50p 161428
17/04/2015 527.00p 533.57p 519.00p 525.00p 77880
16/04/2015 531.50p 534.68p 526.00p 529.00p 113685
15/04/2015 526.00p 535.00p 523.00p 535.00p 82884
14/04/2015 520.50p 527.50p 518.50p 527.50p 99217
13/04/2015 529.50p 532.03p 517.96p 518.50p 215415
10/04/2015 527.50p 534.24p 525.50p 533.00p 129548
09/04/2015 528.50p 533.50p 526.00p 533.50p 68398
08/04/2015 526.50p 533.00p 526.50p 528.50p 95467
07/04/2015 521.50p 530.00p 520.00p 529.50p 167404
02/04/2015 522.50p 523.00p 515.50p 519.00p 162100
01/04/2015 516.00p 522.00p 511.80p 515.00p 151662
31/03/2015 523.00p 524.00p 511.50p 512.50p 214463
30/03/2015 517.00p 523.50p 517.00p 523.50p 149016
27/03/2015 526.00p 526.00p 515.04p 517.00p 151721
26/03/2015 528.50p 528.50p 520.00p 521.00p 150236
25/03/2015 540.00p 542.00p 530.50p 531.50p 172343
24/03/2015 540.50p 542.04p 536.23p 539.00p 78148
23/03/2015 541.50p 542.50p 536.00p 537.00p 112261
20/03/2015 539.50p 545.50p 537.50p 545.00p 183043
19/03/2015 536.50p 539.52p 534.00p 539.50p 154125
18/03/2015 530.50p 538.00p 528.20p 537.50p 163875
17/03/2015 527.00p 527.19p 520.00p 525.00p 193387
16/03/2015 523.50p 525.50p 517.04p 523.00p 103611
13/03/2015 518.00p 524.00p 515.50p 517.00p 125394
12/03/2015 516.50p 522.95p 516.50p 518.50p 141846
11/03/2015 520.50p 521.98p 510.00p 512.50p 233805
10/03/2015 529.00p 529.00p 515.00p 517.50p 213412
09/03/2015 534.00p 534.15p 525.00p 525.00p 172953
06/03/2015 537.50p 540.92p 531.00p 531.00p 160529
05/03/2015 543.00p 543.00p 535.04p 537.50p 80697
04/03/2015 539.00p 539.50p 533.50p 539.00p 74155
03/03/2015 536.00p 541.50p 535.00p 538.50p 143305
02/03/2015 538.50p 541.00p 535.00p 535.50p 105910
27/02/2015 539.50p 539.50p 534.33p 539.50p 49713
26/02/2015 539.50p 539.50p 532.75p 537.00p 51980
25/02/2015 539.00p 539.00p 532.36p 537.50p 73845
24/02/2015 539.00p 539.00p 532.00p 535.00p 78818
23/02/2015 538.00p 539.00p 534.00p 538.00p 59684
20/02/2015 534.50p 537.50p 531.00p 537.00p 67592
19/02/2015 535.00p 538.00p 531.03p 538.00p 64370
18/02/2015 526.50p 539.00p 526.50p 536.00p 78735
17/02/2015 526.50p 530.50p 524.50p 524.50p 103360
16/02/2015 532.00p 532.00p 522.00p 523.50p 100591
13/02/2015 527.50p 534.00p 524.08p 525.00p 86178
12/02/2015 525.00p 531.50p 524.00p 527.00p 66145
11/02/2015 525.50p 526.00p 519.35p 526.00p 77046
10/02/2015 516.00p 523.50p 514.50p 521.00p 68125
09/02/2015 521.00p 521.00p 512.50p 516.00p 89407
06/02/2015 516.00p 524.00p 515.24p 523.00p 55247
05/02/2015 516.50p 523.50p 515.82p 523.50p 49667
04/02/2015 524.00p 525.00p 517.26p 521.50p 70975
03/02/2015 521.00p 523.72p 516.00p 521.00p 89838
02/02/2015 519.00p 522.00p 514.00p 516.00p 51928
30/01/2015 524.50p 526.70p 513.50p 518.50p 171296
29/01/2015 520.00p 527.50p 518.63p 527.50p 45142
28/01/2015 530.00p 530.50p 525.00p 525.00p 17312
27/01/2015 534.00p 534.38p 523.00p 527.00p 133613
26/01/2015 532.00p 534.00p 527.50p 533.50p 100648
23/01/2015 536.00p 538.50p 532.50p 535.00p 44781
22/01/2015 530.00p 537.50p 528.00p 531.50p 65596
21/01/2015 523.50p 530.13p 523.00p 526.00p 59531
20/01/2015 520.50p 527.56p 520.50p 523.00p 68547
19/01/2015 517.00p 523.27p 514.75p 522.50p 87208
16/01/2015 516.50p 517.50p 510.50p 516.00p 56739
15/01/2015 517.00p 517.75p 508.50p 516.50p 38560
14/01/2015 515.50p 517.00p 509.00p 511.50p 51005
13/01/2015 517.50p 525.00p 517.50p 520.00p 42064
12/01/2015 520.00p 525.00p 517.00p 517.50p 50550
09/01/2015 524.00p 525.00p 519.50p 519.50p 42894
08/01/2015 522.50p 526.84p 519.00p 526.50p 74517
07/01/2015 514.50p 522.26p 513.09p 515.00p 61941
06/01/2015 513.00p 519.00p 512.00p 516.00p 46464
05/01/2015 523.00p 527.49p 515.00p 521.00p 52072
02/01/2015 530.00p 530.00p 523.50p 528.50p 55622
31/12/2014 527.52p 530.68p 526.50p 530.00p 13612
30/12/2014 531.00p 534.00p 526.00p 526.50p 38549
29/12/2014 535.00p 536.50p 529.00p 531.00p 28966
24/12/2014 536.50p 536.50p 531.16p 535.00p 19344
23/12/2014 532.00p 535.96p 529.00p 535.50p 73865
22/12/2014 535.00p 539.00p 532.63p 537.50p 89358
19/12/2014 531.00p 534.50p 526.72p 530.00p 111716
18/12/2014 522.00p 526.00p 520.77p 525.50p 52199
17/12/2014 504.50p 518.00p 503.00p 518.00p 71039
16/12/2014 509.00p 510.00p 500.50p 510.00p 98898
15/12/2014 511.00p 517.00p 504.00p 504.00p 90853
12/12/2014 510.00p 513.05p 504.00p 506.00p 103178
11/12/2014 515.50p 520.48p 511.50p 517.50p 71643
10/12/2014 520.50p 524.00p 517.00p 517.00p 49015
09/12/2014 516.00p 523.00p 515.50p 519.50p 83702
08/12/2014 532.00p 532.00p 523.00p 527.00p 57902
05/12/2014 531.00p 532.00p 526.98p 532.00p 41411
04/12/2014 530.00p 533.00p 526.48p 531.50p 47130
03/12/2014 526.00p 529.00p 524.00p 527.50p 75054
02/12/2014 522.00p 526.00p 521.79p 526.00p 45543
01/12/2014 528.00p 528.00p 518.50p 518.50p 42180
28/11/2014 523.50p 529.50p 522.50p 525.00p 33585
27/11/2014 527.00p 528.80p 522.50p 524.00p 53536
26/11/2014 525.00p 528.00p 521.50p 527.50p 38492
25/11/2014 527.00p 528.00p 520.00p 526.50p 50122
24/11/2014 523.50p 527.00p 520.50p 520.50p 36450
21/11/2014 518.50p 527.50p 518.50p 524.00p 72258
20/11/2014 521.00p 526.50p 518.50p 520.50p 39818
19/11/2014 523.00p 529.00p 522.00p 526.00p 50761
18/11/2014 517.50p 527.00p 517.50p 522.00p 73114
17/11/2014 513.00p 521.50p 513.00p 521.00p 42854

*Close Price adjusted for both dividends and splits