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
18/04/2013 462.10p 464.30p 457.00p 460.50p 72320
17/04/2013 457.40p 462.45p 455.81p 459.30p 103700
16/04/2013 457.90p 461.84p 456.31p 457.40p 82442
15/04/2013 460.60p 461.79p 458.00p 460.00p 91232
12/04/2013 463.00p 465.80p 462.00p 462.00p 65369
11/04/2013 465.00p 466.40p 463.31p 465.90p 64936
10/04/2013 460.40p 464.50p 456.10p 464.50p 135895
09/04/2013 456.50p 461.50p 455.00p 461.50p 104200
08/04/2013 456.40p 459.40p 455.00p 455.00p 121178
05/04/2013 465.00p 465.00p 453.47p 455.60p 218440
04/04/2013 465.00p 465.30p 462.00p 464.00p 176177
03/04/2013 467.80p 469.44p 465.00p 465.00p 226694
02/04/2013 465.70p 471.24p 465.00p 468.00p 277700
28/03/2013 474.40p 474.40p 464.50p 464.50p 193746
27/03/2013 474.20p 474.40p 467.00p 467.10p 160545
26/03/2013 473.50p 473.50p 467.24p 470.00p 167911
25/03/2013 472.30p 472.30p 466.10p 467.00p 168627
22/03/2013 465.70p 470.30p 464.50p 466.50p 125350
21/03/2013 473.00p 473.80p 465.50p 466.50p 188669
20/03/2013 475.60p 479.00p 472.42p 473.80p 138728
19/03/2013 479.50p 482.00p 476.41p 479.00p 139754
18/03/2013 475.80p 481.40p 471.83p 481.40p 93225
15/03/2013 484.10p 484.70p 477.61p 479.30p 206846
14/03/2013 483.70p 484.40p 477.40p 480.50p 137712
13/03/2013 484.50p 486.00p 477.40p 477.40p 125835
12/03/2013 483.60p 484.39p 478.00p 479.60p 131494
11/03/2013 480.00p 483.90p 479.10p 479.10p 130661
08/03/2013 473.20p 482.00p 473.20p 480.00p 146912
07/03/2013 477.50p 479.90p 475.31p 478.90p 75792
06/03/2013 471.00p 477.50p 471.00p 477.50p 165612
05/03/2013 469.90p 473.50p 465.30p 472.00p 135674
04/03/2013 465.00p 466.50p 462.00p 466.50p 72579
01/03/2013 464.40p 466.80p 461.50p 466.80p 62450
28/02/2013 464.90p 465.50p 461.51p 465.50p 108566
27/02/2013 462.40p 463.50p 461.00p 463.50p 61413
26/02/2013 456.80p 465.00p 456.80p 461.00p 83070
25/02/2013 462.10p 465.40p 459.06p 465.00p 79269
22/02/2013 458.90p 464.91p 458.00p 461.50p 52017
21/02/2013 463.30p 464.10p 458.00p 458.00p 65133
20/02/2013 460.00p 465.00p 460.00p 464.10p 70252
19/02/2013 459.00p 462.40p 456.21p 462.30p 108636
18/02/2013 459.60p 460.00p 458.30p 458.30p 54596
15/02/2013 457.50p 460.00p 457.00p 460.00p 62298
14/02/2013 458.20p 460.00p 455.35p 457.00p 87166
13/02/2013 456.30p 460.00p 456.30p 460.00p 100523
12/02/2013 456.00p 459.00p 456.00p 459.00p 85314
11/02/2013 457.80p 457.80p 454.25p 456.00p 88690
08/02/2013 453.00p 456.75p 453.00p 454.50p 40648
07/02/2013 457.20p 457.29p 453.40p 455.00p 107506
06/02/2013 455.90p 456.02p 454.00p 455.00p 79475
05/02/2013 455.00p 456.00p 452.00p 456.00p 64151
04/02/2013 455.30p 455.50p 452.00p 453.00p 99539
01/02/2013 456.90p 456.90p 453.81p 454.40p 62299
31/01/2013 455.30p 455.90p 450.00p 453.00p 107018
30/01/2013 457.00p 457.10p 450.00p 455.90p 65365
29/01/2013 455.00p 457.10p 453.84p 457.10p 110826
28/01/2013 454.30p 456.00p 450.92p 456.00p 88709
25/01/2013 452.00p 454.00p 449.65p 454.00p 88779
24/01/2013 448.00p 452.00p 448.00p 452.00p 49953
23/01/2013 448.80p 449.69p 447.31p 448.00p 51435
22/01/2013 447.50p 448.36p 445.00p 445.90p 81512
21/01/2013 443.00p 448.20p 442.25p 448.20p 81440
18/01/2013 439.00p 443.40p 438.00p 443.40p 90486
17/01/2013 438.00p 440.40p 437.10p 438.00p 223222
16/01/2013 439.00p 442.50p 438.00p 438.00p 68314
15/01/2013 439.10p 440.79p 438.50p 438.50p 84019
14/01/2013 441.70p 443.00p 437.80p 440.00p 118048
11/01/2013 440.00p 441.59p 437.60p 439.00p 76943
10/01/2013 440.10p 442.00p 437.22p 437.50p 83818
09/01/2013 436.20p 439.00p 436.20p 437.00p 104362
08/01/2013 435.60p 438.00p 435.50p 435.50p 74147
07/01/2013 436.70p 438.50p 435.50p 437.80p 91451
04/01/2013 436.00p 440.00p 434.50p 440.00p 75651
03/01/2013 434.90p 437.00p 430.10p 435.00p 130966
02/01/2013 428.00p 435.00p 427.40p 434.40p 121757
31/12/2012 425.80p 425.80p 424.00p 425.00p 35506
28/12/2012 425.20p 428.00p 425.20p 425.50p 25755
27/12/2012 425.00p 428.00p 424.73p 428.00p 58984
24/12/2012 424.40p 425.00p 420.83p 425.00p 44899
21/12/2012 419.30p 425.20p 419.30p 425.20p 165132
20/12/2012 421.50p 425.00p 421.32p 425.00p 98142
19/12/2012 421.00p 425.00p 420.00p 425.00p 67502
18/12/2012 416.00p 421.90p 414.91p 421.90p 117995
17/12/2012 413.90p 417.90p 413.90p 417.90p 67629
14/12/2012 416.20p 417.59p 414.80p 416.20p 61794
13/12/2012 415.40p 418.00p 412.66p 418.00p 48564
12/12/2012 411.90p 416.80p 411.90p 416.80p 65764
11/12/2012 411.00p 414.10p 410.72p 414.10p 64712
10/12/2012 411.40p 411.40p 408.88p 411.10p 48030
07/12/2012 407.60p 412.00p 407.60p 412.00p 86745
06/12/2012 409.20p 409.30p 407.00p 409.30p 60152
05/12/2012 407.10p 409.50p 406.43p 409.50p 62156
04/12/2012 406.00p 407.00p 404.58p 407.00p 122469
03/12/2012 404.30p 407.00p 403.84p 407.00p 88511
30/11/2012 403.70p 406.00p 402.00p 406.00p 73234
29/11/2012 401.40p 403.20p 400.59p 402.00p 63629
28/11/2012 398.50p 401.00p 398.50p 400.50p 69583
27/11/2012 401.00p 402.60p 397.61p 402.60p 96600
26/11/2012 400.70p 401.50p 394.50p 396.50p 75038
23/11/2012 400.50p 401.18p 397.50p 397.50p 92789
22/11/2012 401.10p 402.39p 398.20p 398.20p 57790
21/11/2012 397.00p 401.00p 397.00p 398.40p 61601
20/11/2012 398.80p 399.40p 396.21p 397.00p 35777
19/11/2012 398.30p 400.00p 394.89p 396.90p 77981
16/11/2012 395.20p 397.50p 393.20p 393.20p 97340
15/11/2012 398.60p 400.27p 395.00p 398.50p 81671
14/11/2012 400.30p 400.30p 397.08p 398.10p 42284
13/11/2012 398.10p 400.00p 395.10p 398.00p 92298
12/11/2012 402.20p 402.20p 397.70p 397.70p 63902
09/11/2012 401.00p 404.00p 398.70p 398.70p 64548
08/11/2012 403.40p 404.80p 401.00p 401.00p 53167
07/11/2012 407.30p 407.60p 401.76p 402.50p 77369
06/11/2012 404.80p 405.90p 400.11p 404.00p 76779
05/11/2012 400.60p 404.35p 400.00p 402.20p 70644
02/11/2012 403.00p 405.00p 401.00p 405.00p 80174
01/11/2012 400.10p 404.80p 400.10p 404.80p 50510
31/10/2012 403.00p 404.70p 399.40p 399.40p 53656
30/10/2012 402.00p 406.00p 400.00p 403.00p 125347
29/10/2012 400.00p 405.30p 399.30p 405.30p 55355
26/10/2012 401.70p 401.70p 398.00p 398.00p 49273
25/10/2012 400.00p 403.30p 400.00p 402.50p 43432
24/10/2012 400.30p 401.40p 398.50p 399.00p 36793
23/10/2012 403.10p 405.09p 398.90p 402.30p 61574
22/10/2012 403.50p 406.80p 403.00p 403.00p 50649
19/10/2012 404.70p 408.00p 403.00p 403.00p 87895
18/10/2012 406.80p 406.80p 404.70p 406.00p 70909
17/10/2012 406.40p 407.00p 404.28p 407.00p 38310
16/10/2012 403.20p 405.90p 403.00p 404.50p 53126
15/10/2012 401.60p 404.88p 401.40p 401.80p 53807
12/10/2012 401.30p 403.60p 400.20p 400.20p 55428
11/10/2012 400.80p 403.00p 398.30p 403.00p 67673
10/10/2012 397.80p 402.20p 397.78p 402.00p 39802
09/10/2012 401.40p 404.87p 400.40p 400.40p 51408
08/10/2012 399.90p 406.70p 399.90p 406.00p 56270
05/10/2012 399.60p 405.90p 399.60p 403.60p 78424
04/10/2012 400.90p 404.90p 397.60p 397.60p 67515
03/10/2012 401.80p 404.90p 398.60p 398.60p 84812
02/10/2012 402.30p 402.30p 399.00p 399.90p 142771
01/10/2012 401.00p 405.52p 399.08p 400.50p 131388
28/09/2012 402.00p 406.40p 398.40p 398.40p 64925
27/09/2012 405.70p 405.70p 399.10p 399.10p 85136
26/09/2012 400.90p 403.16p 398.28p 398.80p 95831
25/09/2012 401.20p 405.70p 399.61p 403.90p 94669
24/09/2012 402.00p 405.00p 399.00p 399.00p 213903
21/09/2012 407.50p 416.30p 402.20p 405.10p 154707
20/09/2012 407.60p 409.70p 402.30p 402.30p 133098
19/09/2012 414.50p 414.50p 407.00p 407.50p 143488
18/09/2012 415.60p 418.81p 410.50p 410.50p 140671
17/09/2012 419.90p 420.90p 415.00p 420.90p 136640
14/09/2012 410.00p 419.90p 410.00p 419.90p 101249
13/09/2012 402.90p 407.00p 402.50p 407.00p 50715
12/09/2012 404.00p 406.50p 401.00p 402.50p 99996
11/09/2012 404.20p 406.00p 401.20p 406.00p 57165
10/09/2012 404.20p 405.00p 402.20p 405.00p 33551
07/09/2012 400.00p 405.00p 400.00p 405.00p 58608
06/09/2012 396.50p 400.60p 395.00p 399.00p 70243
05/09/2012 395.00p 398.22p 395.00p 395.00p 56186
04/09/2012 396.30p 399.14p 395.00p 395.00p 51366
03/09/2012 400.00p 400.00p 396.31p 399.00p 41560
31/08/2012 398.00p 398.55p 397.00p 397.00p 39334
30/08/2012 398.00p 400.00p 398.00p 399.50p 63191
29/08/2012 398.00p 400.00p 398.00p 399.90p 85011
28/08/2012 399.00p 400.30p 397.80p 399.80p 84542
24/08/2012 398.00p 399.50p 397.00p 399.00p 80385
23/08/2012 401.20p 401.20p 398.50p 398.50p 38242
22/08/2012 401.40p 401.40p 398.50p 399.00p 41556
21/08/2012 399.50p 402.00p 398.25p 402.00p 65604
20/08/2012 399.40p 399.50p 397.00p 397.00p 58499
17/08/2012 398.80p 399.50p 398.39p 399.40p 113433
16/08/2012 398.50p 398.50p 397.00p 398.50p 51930
15/08/2012 398.50p 398.50p 396.37p 398.50p 53511
14/08/2012 397.40p 398.50p 395.60p 395.70p 79246
13/08/2012 394.00p 399.00p 393.61p 397.00p 76812
10/08/2012 395.00p 397.63p 393.60p 395.20p 74963
09/08/2012 397.50p 401.03p 395.00p 397.50p 75793
08/08/2012 401.90p 401.90p 396.10p 398.50p 31931
07/08/2012 401.30p 404.80p 399.73p 404.80p 79385
06/08/2012 396.40p 400.00p 395.50p 400.00p 130358
03/08/2012 392.00p 396.40p 390.33p 396.40p 126836
02/08/2012 390.70p 393.13p 389.25p 393.00p 88384
01/08/2012 389.00p 390.00p 388.18p 389.00p 46838
31/07/2012 391.30p 391.30p 387.50p 389.00p 76961
30/07/2012 388.50p 392.00p 386.40p 392.00p 84310
27/07/2012 386.30p 388.60p 383.50p 388.60p 102388
26/07/2012 378.50p 385.00p 378.50p 385.00p 35939
25/07/2012 380.90p 381.90p 375.90p 380.00p 93400
24/07/2012 378.80p 381.70p 375.30p 375.30p 78509
23/07/2012 382.90p 382.95p 377.14p 378.80p 102771
20/07/2012 389.80p 389.80p 385.95p 388.20p 56582
19/07/2012 385.50p 390.30p 385.50p 390.30p 58434
18/07/2012 384.20p 388.70p 384.00p 387.40p 72517
17/07/2012 385.20p 388.80p 382.70p 386.90p 96084
16/07/2012 385.40p 385.40p 382.50p 383.40p 88539
13/07/2012 382.50p 387.40p 381.70p 387.40p 52891
12/07/2012 382.80p 382.80p 379.70p 382.20p 49638
11/07/2012 383.20p 384.50p 382.05p 384.40p 55963
10/07/2012 383.60p 387.40p 382.00p 382.00p 171554
09/07/2012 385.00p 386.60p 380.90p 380.90p 106948
06/07/2012 386.80p 389.20p 383.80p 383.80p 89829
05/07/2012 384.00p 390.00p 384.00p 386.80p 69809

*Close Price adjusted for both dividends and splits