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
31/01/2014 528.00p 528.00p 520.00p 523.00p 91452
30/01/2014 522.00p 525.00p 516.75p 525.00p 80274
29/01/2014 530.50p 532.53p 515.50p 521.00p 109965
28/01/2014 522.00p 529.95p 522.00p 524.00p 91156
27/01/2014 527.50p 531.50p 522.00p 522.00p 71342
24/01/2014 534.50p 538.00p 528.00p 530.00p 82198
23/01/2014 536.50p 540.41p 534.00p 538.00p 101415
22/01/2014 540.00p 541.50p 534.12p 536.50p 67407
21/01/2014 550.50p 552.04p 537.91p 538.00p 110547
20/01/2014 547.00p 553.00p 546.22p 553.00p 63404
17/01/2014 557.00p 558.50p 546.00p 547.00p 88957
16/01/2014 561.00p 562.00p 554.00p 558.50p 57372
15/01/2014 551.00p 560.50p 548.50p 560.00p 133667
14/01/2014 542.50p 550.00p 542.00p 550.00p 54826
13/01/2014 546.00p 548.00p 543.00p 547.00p 124989
10/01/2014 533.50p 546.00p 533.50p 546.00p 97398
09/01/2014 529.00p 538.00p 527.00p 538.00p 86478
08/01/2014 529.00p 529.00p 525.84p 529.00p 37625
07/01/2014 522.50p 529.00p 522.50p 529.00p 72063
06/01/2014 520.00p 526.00p 520.00p 520.00p 79147
03/01/2014 524.00p 525.00p 521.00p 523.00p 72226
02/01/2014 528.00p 532.00p 525.00p 525.00p 72679
31/12/2013 528.00p 530.75p 528.00p 529.00p 12591
30/12/2013 527.50p 531.00p 526.79p 528.00p 105844
27/12/2013 527.00p 531.60p 527.00p 531.00p 18354
24/12/2013 531.00p 531.00p 529.32p 531.00p 12443
23/12/2013 532.50p 532.54p 527.50p 531.00p 91475
20/12/2013 528.00p 533.00p 528.00p 530.00p 105443
19/12/2013 530.00p 534.00p 525.00p 531.50p 71804
18/12/2013 527.00p 530.50p 525.00p 525.00p 115103
17/12/2013 528.00p 531.50p 526.00p 526.00p 51845
16/12/2013 530.50p 531.50p 524.00p 531.00p 50664
13/12/2013 529.50p 532.00p 524.00p 524.00p 35175
12/12/2013 526.00p 532.50p 524.00p 524.00p 45035
11/12/2013 526.50p 532.50p 526.00p 532.50p 87724
10/12/2013 532.00p 532.50p 526.50p 526.50p 33673
09/12/2013 532.00p 533.97p 528.00p 528.00p 64486
06/12/2013 524.50p 527.50p 517.50p 525.00p 55913
05/12/2013 521.00p 524.00p 517.50p 517.50p 68586
04/12/2013 527.00p 527.00p 521.00p 521.00p 62678
03/12/2013 533.00p 533.00p 522.00p 522.00p 74356
02/12/2013 533.00p 534.50p 530.43p 530.50p 159196
29/11/2013 529.50p 532.50p 526.50p 531.50p 58173
28/11/2013 529.00p 529.00p 525.50p 528.00p 127995
27/11/2013 528.50p 530.00p 524.48p 529.00p 60084
26/11/2013 526.50p 530.00p 522.00p 522.00p 44205
25/11/2013 527.50p 530.00p 522.00p 530.00p 43881
22/11/2013 525.50p 528.27p 522.00p 522.00p 107257
21/11/2013 525.50p 530.50p 524.50p 524.50p 112989
20/11/2013 529.00p 532.00p 524.50p 525.50p 60083
19/11/2013 530.50p 535.00p 529.00p 529.00p 50307
18/11/2013 534.50p 535.00p 529.00p 532.50p 55910
15/11/2013 528.00p 534.20p 527.90p 529.00p 62138
14/11/2013 529.00p 530.94p 521.50p 528.00p 37261
13/11/2013 529.00p 529.50p 521.50p 521.50p 79756
12/11/2013 531.00p 534.00p 529.00p 529.50p 71792
11/11/2013 530.00p 533.50p 527.50p 532.00p 35594
08/11/2013 525.00p 530.17p 525.00p 527.50p 65989
07/11/2013 527.00p 531.44p 526.00p 526.00p 69028
06/11/2013 530.00p 531.50p 526.50p 529.50p 60852
05/11/2013 526.50p 529.41p 524.45p 526.50p 61685
04/11/2013 527.50p 530.50p 525.00p 526.50p 63387
01/11/2013 528.00p 530.28p 525.00p 525.00p 29582
31/10/2013 532.00p 532.00p 526.00p 526.00p 78494
30/10/2013 529.00p 535.00p 529.00p 535.00p 65789
29/10/2013 522.00p 530.50p 522.00p 530.50p 66898
28/10/2013 525.50p 529.39p 520.83p 522.00p 154270
25/10/2013 527.00p 530.07p 525.00p 527.00p 66063
24/10/2013 528.50p 533.89p 525.00p 525.00p 65437
23/10/2013 532.00p 534.00p 525.00p 525.00p 62046
22/10/2013 530.00p 534.00p 527.76p 534.00p 46158
21/10/2013 525.00p 530.50p 523.50p 530.00p 86034
18/10/2013 522.50p 525.00p 520.16p 523.50p 46490
17/10/2013 520.50p 521.00p 515.50p 521.00p 64627
16/10/2013 518.50p 521.00p 511.50p 521.00p 52650
15/10/2013 513.50p 519.09p 513.08p 513.50p 86394
14/10/2013 511.50p 513.50p 509.65p 511.00p 28092
11/10/2013 503.00p 511.00p 502.50p 510.00p 108491
10/10/2013 506.50p 507.00p 501.50p 502.50p 45698
09/10/2013 503.50p 503.88p 498.50p 498.50p 44631
08/10/2013 504.50p 505.00p 499.30p 500.00p 15564
07/10/2013 504.50p 505.99p 499.00p 505.50p 52889
04/10/2013 501.50p 505.50p 499.60p 502.50p 42430
03/10/2013 502.50p 505.50p 502.43p 502.50p 57462
02/10/2013 501.50p 506.00p 499.40p 506.00p 42570
01/10/2013 501.50p 505.50p 500.00p 504.00p 24132
30/09/2013 502.00p 503.50p 497.60p 497.60p 61833
27/09/2013 513.50p 513.50p 504.50p 505.00p 40846
26/09/2013 513.50p 514.00p 509.49p 513.50p 73330
25/09/2013 509.50p 513.73p 509.50p 510.00p 71899
24/09/2013 509.00p 516.00p 505.50p 516.00p 101581
23/09/2013 515.00p 515.00p 505.50p 505.50p 96666
20/09/2013 509.00p 516.00p 506.00p 515.00p 152626
19/09/2013 515.00p 516.50p 508.50p 508.50p 104380
18/09/2013 508.00p 510.50p 507.00p 508.50p 47903
17/09/2013 508.00p 512.17p 504.00p 507.50p 99675
16/09/2013 505.00p 513.50p 505.00p 508.00p 59436
13/09/2013 501.50p 502.50p 499.00p 502.00p 50987
12/09/2013 498.50p 503.00p 494.82p 499.00p 81236
11/09/2013 496.00p 500.00p 493.60p 494.50p 69931
10/09/2013 493.00p 500.00p 491.27p 500.00p 80090
09/09/2013 491.50p 494.00p 489.16p 494.00p 50341
06/09/2013 488.50p 493.00p 488.50p 493.00p 93724
05/09/2013 489.70p 491.41p 486.65p 490.00p 78143
04/09/2013 485.20p 490.40p 485.00p 490.40p 75392
03/09/2013 485.60p 490.70p 483.10p 487.70p 86609
02/09/2013 489.60p 489.80p 483.40p 483.80p 51895
30/08/2013 486.40p 489.43p 483.30p 483.30p 34836
29/08/2013 489.60p 490.40p 483.86p 487.00p 56037
28/08/2013 487.00p 489.43p 483.70p 484.00p 83381
27/08/2013 490.10p 490.10p 485.00p 486.70p 48384
23/08/2013 484.50p 490.50p 483.10p 490.50p 70504
22/08/2013 477.20p 484.50p 476.90p 484.00p 78809
21/08/2013 473.00p 479.40p 471.20p 479.10p 134390
20/08/2013 467.60p 473.00p 460.00p 473.00p 109381
19/08/2013 469.30p 470.93p 463.90p 464.50p 122339
16/08/2013 463.00p 470.00p 461.50p 465.00p 129959
15/08/2013 483.40p 484.60p 461.50p 461.50p 279708
14/08/2013 491.00p 493.00p 482.70p 482.70p 83683
13/08/2013 494.80p 497.00p 492.50p 493.00p 105095
12/08/2013 501.00p 502.00p 491.82p 492.50p 191762
09/08/2013 496.90p 505.00p 496.90p 498.50p 53335
08/08/2013 497.10p 500.00p 494.73p 500.00p 48892
07/08/2013 498.00p 500.00p 494.00p 494.00p 53076
06/08/2013 495.10p 500.00p 495.10p 500.00p 50684
05/08/2013 500.00p 500.00p 495.00p 500.00p 77418
02/08/2013 500.00p 504.00p 494.80p 500.00p 88504
01/08/2013 497.50p 502.00p 495.50p 496.50p 59035
31/07/2013 495.30p 497.50p 493.20p 497.50p 98100
30/07/2013 495.80p 495.80p 492.00p 495.80p 52604
29/07/2013 495.90p 495.90p 490.10p 490.80p 42498
26/07/2013 495.00p 498.20p 492.50p 492.50p 73387
25/07/2013 500.00p 500.00p 495.00p 495.00p 57845
24/07/2013 503.00p 504.50p 499.10p 500.00p 48357
23/07/2013 505.50p 505.50p 501.00p 502.00p 47590
22/07/2013 501.50p 503.00p 498.00p 499.50p 51726
19/07/2013 505.50p 507.00p 501.00p 501.00p 55094
18/07/2013 509.00p 509.50p 503.00p 507.00p 66609
17/07/2013 510.00p 510.50p 503.00p 507.00p 56341
16/07/2013 510.00p 512.50p 507.00p 508.50p 53738
15/07/2013 511.00p 514.00p 510.00p 512.50p 53779
12/07/2013 514.50p 515.00p 510.00p 510.00p 50109
11/07/2013 517.00p 517.00p 510.00p 510.00p 72217
10/07/2013 513.50p 515.00p 510.00p 510.00p 74315
09/07/2013 509.00p 513.50p 509.00p 512.50p 83938
08/07/2013 502.50p 512.00p 501.71p 510.50p 85470
05/07/2013 497.00p 502.50p 495.30p 502.00p 75280
04/07/2013 482.00p 498.60p 482.00p 498.60p 78386
03/07/2013 482.50p 484.20p 480.00p 480.00p 54461
02/07/2013 486.30p 489.10p 483.00p 483.00p 69218
01/07/2013 488.20p 489.90p 481.50p 489.10p 56936
28/06/2013 483.00p 487.64p 481.50p 481.50p 102368
27/06/2013 479.60p 486.10p 478.65p 484.00p 66313
26/06/2013 479.80p 481.60p 478.40p 479.80p 70512
25/06/2013 482.20p 483.90p 475.50p 481.60p 124274
24/06/2013 482.50p 485.09p 475.50p 475.50p 95469
21/06/2013 490.00p 490.00p 482.53p 483.10p 141188
20/06/2013 492.70p 498.40p 486.00p 490.00p 77813
19/06/2013 490.90p 498.40p 490.00p 498.40p 79964
18/06/2013 492.30p 495.00p 490.00p 495.00p 66831
17/06/2013 491.40p 491.40p 488.40p 491.00p 68022
14/06/2013 489.20p 490.00p 486.50p 490.00p 34826
13/06/2013 481.00p 489.00p 480.20p 489.00p 86006
12/06/2013 486.90p 489.50p 483.50p 484.40p 86387
11/06/2013 488.50p 492.00p 485.10p 487.00p 65786
10/06/2013 489.50p 492.50p 488.32p 492.00p 28829
07/06/2013 486.40p 492.50p 484.07p 492.50p 73679
06/06/2013 487.40p 490.10p 485.20p 485.20p 58801
05/06/2013 493.00p 495.40p 486.00p 486.00p 97318
04/06/2013 498.60p 498.60p 494.40p 494.40p 66856
03/06/2013 496.70p 496.70p 492.75p 493.20p 49286
31/05/2013 500.00p 501.00p 495.00p 496.50p 62848
30/05/2013 502.00p 504.00p 499.33p 501.00p 63000
29/05/2013 507.00p 512.50p 502.00p 504.00p 47039
28/05/2013 504.00p 512.50p 503.00p 512.50p 91588
24/05/2013 505.00p 510.00p 502.50p 503.00p 55422
23/05/2013 506.50p 510.39p 504.00p 505.50p 102872
22/05/2013 508.50p 513.99p 507.60p 512.00p 82327
21/05/2013 503.50p 507.50p 503.00p 505.50p 57716
20/05/2013 504.00p 506.00p 502.50p 502.50p 76569
17/05/2013 495.70p 504.00p 495.50p 503.00p 79009
16/05/2013 492.00p 495.70p 492.00p 495.70p 71066
15/05/2013 494.50p 495.49p 492.71p 493.00p 91649
14/05/2013 489.50p 496.70p 488.00p 496.70p 110301
13/05/2013 491.00p 491.40p 488.00p 488.00p 81663
10/05/2013 490.00p 491.40p 486.30p 491.40p 87602
09/05/2013 491.20p 494.10p 490.00p 490.00p 67479
08/05/2013 489.00p 492.30p 488.96p 491.00p 84947
07/05/2013 484.50p 489.00p 484.21p 488.50p 98664
03/05/2013 479.00p 485.10p 479.00p 485.10p 71080
02/05/2013 482.40p 482.70p 478.00p 479.00p 82165
01/05/2013 482.90p 484.00p 480.20p 484.00p 89656
30/04/2013 483.00p 483.50p 479.00p 483.50p 93334
29/04/2013 482.50p 483.00p 479.00p 482.70p 96027
26/04/2013 482.50p 482.50p 479.10p 482.50p 74851
25/04/2013 481.80p 483.45p 479.10p 483.00p 83544
24/04/2013 476.90p 481.90p 475.92p 481.50p 72698
23/04/2013 466.20p 474.50p 466.00p 474.50p 82584
22/04/2013 465.00p 467.80p 463.00p 466.00p 84574
19/04/2013 462.50p 465.30p 459.75p 465.30p 94665

*Close Price adjusted for both dividends and splits