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
04/07/2012 385.90p 388.00p 385.11p 388.00p 48224
03/07/2012 379.00p 386.90p 379.00p 386.90p 76411
02/07/2012 377.70p 382.00p 376.00p 381.00p 125206
29/06/2012 372.80p 377.50p 369.30p 376.00p 85358
28/06/2012 370.40p 370.40p 364.60p 370.10p 84736
27/06/2012 363.70p 369.79p 361.00p 368.00p 51405
26/06/2012 365.70p 367.50p 362.30p 365.10p 51594
25/06/2012 365.60p 368.29p 363.00p 363.00p 54059
22/06/2012 368.00p 368.59p 365.32p 368.00p 64761
21/06/2012 368.80p 369.90p 366.01p 368.10p 105352
20/06/2012 363.90p 370.00p 363.90p 370.00p 80495
19/06/2012 364.40p 368.50p 362.80p 368.50p 53205
18/06/2012 366.10p 367.54p 360.70p 360.70p 120156
15/06/2012 362.90p 368.66p 362.11p 362.20p 180816
14/06/2012 368.80p 368.86p 363.20p 363.20p 48927
13/06/2012 368.10p 369.00p 363.00p 367.10p 51215
12/06/2012 371.00p 371.02p 363.20p 363.20p 120264
11/06/2012 372.80p 376.00p 370.47p 373.40p 131607
08/06/2012 373.00p 373.00p 369.00p 369.00p 97837
07/06/2012 365.00p 375.00p 364.00p 375.00p 126549
06/06/2012 364.50p 365.00p 360.65p 364.80p 62135
01/06/2012 362.60p 365.00p 355.31p 356.20p 56509
31/05/2012 363.70p 365.00p 359.12p 361.00p 65904
30/05/2012 363.00p 366.23p 358.50p 360.50p 85482
29/05/2012 364.70p 366.20p 361.75p 362.80p 64505
28/05/2012 363.70p 365.60p 361.16p 362.00p 81529
25/05/2012 364.20p 364.20p 360.00p 360.10p 91010
24/05/2012 360.00p 363.00p 358.00p 361.70p 39649
23/05/2012 362.10p 365.50p 358.00p 358.00p 69295
22/05/2012 365.50p 368.32p 361.60p 364.40p 181938
21/05/2012 363.50p 367.00p 362.41p 363.10p 111562
18/05/2012 364.10p 368.00p 362.50p 366.60p 140738
17/05/2012 369.60p 370.80p 367.00p 369.50p 69058
16/05/2012 364.40p 370.00p 363.00p 367.00p 85484
15/05/2012 370.20p 370.50p 365.45p 369.50p 98766
14/05/2012 366.20p 370.20p 365.51p 368.80p 60889
11/05/2012 370.20p 373.00p 366.20p 373.00p 144265
10/05/2012 367.60p 370.90p 366.40p 370.50p 92429
09/05/2012 371.00p 371.72p 365.90p 366.30p 117225
08/05/2012 375.10p 379.38p 370.00p 370.00p 79007
04/05/2012 382.60p 384.79p 375.40p 375.40p 108741
03/05/2012 384.00p 385.90p 382.50p 384.40p 133953
02/05/2012 384.00p 386.00p 379.00p 379.70p 115373
01/05/2012 378.00p 384.50p 378.00p 384.50p 74360
30/04/2012 380.00p 383.40p 378.50p 378.50p 89118
27/04/2012 378.00p 382.80p 378.00p 382.80p 110264
26/04/2012 380.30p 381.90p 377.20p 378.00p 99942
25/04/2012 375.70p 381.20p 375.70p 377.20p 103367
24/04/2012 372.20p 378.30p 372.20p 376.40p 145195
23/04/2012 379.40p 379.89p 373.00p 374.00p 142629
20/04/2012 378.90p 384.70p 377.70p 383.00p 88509
19/04/2012 380.40p 382.61p 377.60p 379.20p 90109
18/04/2012 382.00p 383.00p 380.90p 382.00p 161131
17/04/2012 377.20p 383.00p 376.99p 382.40p 82799
16/04/2012 379.30p 379.80p 375.00p 376.80p 88420
13/04/2012 382.00p 383.70p 376.38p 377.80p 69707
12/04/2012 371.00p 382.80p 371.00p 382.40p 80079
11/04/2012 371.00p 376.80p 367.10p 374.20p 125077
10/04/2012 374.60p 378.22p 370.63p 370.90p 138975
05/04/2012 373.10p 379.50p 373.00p 374.60p 181074
04/04/2012 381.10p 384.90p 373.20p 376.30p 237645
03/04/2012 383.00p 384.39p 378.40p 378.40p 149167
02/04/2012 375.60p 379.90p 373.00p 378.40p 103339
30/03/2012 380.10p 380.10p 373.00p 374.90p 147866
29/03/2012 376.80p 381.59p 374.50p 374.50p 102265
28/03/2012 383.60p 383.60p 377.06p 377.80p 138353
27/03/2012 394.00p 398.50p 388.15p 388.80p 201008
26/03/2012 383.00p 391.80p 382.30p 389.00p 135117
23/03/2012 390.50p 392.69p 382.10p 383.90p 173674
22/03/2012 391.50p 394.60p 386.00p 390.20p 105841
21/03/2012 391.40p 394.89p 391.20p 392.10p 101674
20/03/2012 393.30p 395.00p 385.30p 393.70p 163894
19/03/2012 394.80p 398.70p 389.13p 398.70p 124880
16/03/2012 389.60p 394.80p 387.60p 394.80p 243758
15/03/2012 398.90p 398.90p 387.50p 391.40p 173417
14/03/2012 391.90p 398.80p 390.40p 395.30p 232167
13/03/2012 385.00p 391.50p 382.93p 391.20p 109531
12/03/2012 381.10p 385.00p 381.10p 383.90p 78298
09/03/2012 380.00p 382.30p 377.04p 380.80p 87155
08/03/2012 381.40p 381.40p 375.50p 377.50p 91472
07/03/2012 374.00p 379.00p 373.10p 376.40p 65377
06/03/2012 382.00p 382.00p 373.10p 375.30p 103251
05/03/2012 384.10p 385.30p 381.00p 381.00p 78628
02/03/2012 383.00p 386.00p 381.50p 384.00p 183785
01/03/2012 384.00p 385.00p 381.07p 383.00p 62765
29/02/2012 384.00p 386.07p 381.89p 382.20p 87123
28/02/2012 386.00p 386.25p 382.00p 383.00p 98469
27/02/2012 383.60p 386.00p 381.00p 383.20p 108934
24/02/2012 386.00p 387.10p 384.90p 386.40p 102116
23/02/2012 384.20p 384.90p 381.77p 384.50p 147252
22/02/2012 380.80p 382.50p 378.49p 382.30p 103985
21/02/2012 378.00p 382.10p 377.25p 380.60p 105173
20/02/2012 379.30p 381.00p 377.10p 380.20p 82520
17/02/2012 378.60p 378.60p 375.10p 377.40p 74558
16/02/2012 375.00p 376.22p 372.10p 374.40p 46792
15/02/2012 377.50p 381.40p 375.90p 376.10p 207264
14/02/2012 373.10p 377.50p 372.43p 375.50p 222998
13/02/2012 370.00p 373.30p 370.00p 373.00p 94821
10/02/2012 363.60p 368.69p 363.60p 368.60p 159732
09/02/2012 370.50p 371.00p 367.10p 368.20p 105443
08/02/2012 367.10p 370.60p 367.10p 367.10p 102290
07/02/2012 363.10p 368.00p 363.10p 365.30p 122716
06/02/2012 360.00p 366.60p 360.00p 366.60p 73298
03/02/2012 359.80p 361.32p 357.01p 360.60p 124888
02/02/2012 358.30p 359.80p 353.95p 359.70p 52177
01/02/2012 346.50p 360.00p 346.50p 360.00p 148082
31/01/2012 347.90p 349.13p 343.00p 343.00p 139534
30/01/2012 348.20p 349.90p 340.30p 344.70p 110934
27/01/2012 353.00p 354.59p 345.00p 345.00p 57242
26/01/2012 349.10p 353.60p 349.10p 350.20p 93860
25/01/2012 349.70p 354.00p 348.10p 348.10p 53946
24/01/2012 350.60p 353.99p 347.73p 348.60p 162234
23/01/2012 353.00p 353.79p 350.10p 350.90p 112990
20/01/2012 353.30p 353.30p 350.00p 350.00p 76162
19/01/2012 350.50p 353.00p 347.63p 351.30p 98819
18/01/2012 346.00p 349.10p 346.00p 349.00p 110538
17/01/2012 348.80p 352.50p 345.00p 346.00p 79226
16/01/2012 345.60p 345.60p 340.21p 342.00p 45767
13/01/2012 343.00p 346.80p 340.00p 340.00p 81303
12/01/2012 342.50p 344.75p 340.02p 341.00p 85042
11/01/2012 341.90p 342.09p 338.00p 338.20p 89932
10/01/2012 338.00p 341.00p 337.10p 340.00p 106540
09/01/2012 337.70p 340.59p 337.40p 338.00p 66201
06/01/2012 340.00p 340.90p 337.10p 339.00p 46103
05/01/2012 341.10p 344.00p 338.00p 338.00p 84736
04/01/2012 343.90p 345.00p 341.00p 341.00p 119263
03/01/2012 337.00p 345.00p 337.00p 345.00p 72552
30/12/2011 333.80p 336.70p 333.50p 333.50p 28887
29/12/2011 334.00p 336.60p 333.50p 333.50p 35359
28/12/2011 336.70p 337.90p 332.20p 334.00p 25746
23/12/2011 335.90p 337.35p 333.00p 334.00p 21684
22/12/2011 335.40p 337.20p 332.50p 332.50p 53561
21/12/2011 335.10p 338.40p 330.20p 330.20p 48076
20/12/2011 338.40p 338.40p 332.00p 334.70p 47884
19/12/2011 337.30p 340.40p 335.00p 335.00p 57606
16/12/2011 339.60p 341.10p 337.53p 340.10p 146505
15/12/2011 339.60p 341.40p 337.33p 339.30p 85837
14/12/2011 342.10p 346.28p 339.20p 339.70p 95678
13/12/2011 343.10p 348.77p 341.10p 341.10p 77528
12/12/2011 342.50p 347.40p 342.50p 343.10p 40263
09/12/2011 343.60p 349.00p 341.90p 348.70p 195132
08/12/2011 354.00p 354.00p 346.00p 346.00p 69501
07/12/2011 356.90p 357.05p 348.00p 349.10p 106007
06/12/2011 350.90p 355.80p 350.20p 352.10p 70833
05/12/2011 352.50p 356.90p 352.00p 354.50p 79280
02/12/2011 350.00p 355.00p 350.00p 352.10p 84960
01/12/2011 360.00p 360.00p 348.10p 348.10p 140104
30/11/2011 339.30p 357.90p 337.00p 357.90p 137744
29/11/2011 338.90p 344.90p 335.41p 340.00p 53897
28/11/2011 334.20p 338.90p 333.00p 338.10p 75263
25/11/2011 330.80p 332.40p 328.10p 329.00p 90190
24/11/2011 334.10p 337.19p 331.00p 331.00p 67894
23/11/2011 340.00p 340.00p 334.70p 335.50p 69910
22/11/2011 346.40p 346.40p 338.00p 338.20p 136479
21/11/2011 344.60p 348.90p 343.10p 344.00p 38675
18/11/2011 345.30p 350.89p 344.70p 348.00p 50664
17/11/2011 352.50p 353.60p 346.75p 348.00p 59218
16/11/2011 353.20p 354.49p 352.00p 352.50p 51094
15/11/2011 353.20p 355.90p 349.20p 351.00p 58268
14/11/2011 359.00p 360.30p 353.50p 356.70p 95182
11/11/2011 353.60p 358.20p 350.71p 353.00p 27624
10/11/2011 347.10p 353.00p 347.07p 348.10p 64565
09/11/2011 360.00p 360.00p 352.75p 353.50p 70863
08/11/2011 350.10p 359.40p 350.10p 359.30p 75746
07/11/2011 351.00p 354.30p 348.70p 350.00p 34075
04/11/2011 356.80p 357.00p 349.40p 355.00p 69479
03/11/2011 350.00p 356.90p 345.80p 356.90p 35868
02/11/2011 352.00p 355.40p 346.10p 353.90p 63874
01/11/2011 353.30p 354.00p 347.00p 349.50p 66616
31/10/2011 360.60p 363.00p 356.20p 358.10p 75143
28/10/2011 365.40p 367.20p 361.50p 364.80p 64293
27/10/2011 356.30p 364.70p 354.99p 364.70p 93298
26/10/2011 348.00p 351.00p 345.20p 350.00p 42041
25/10/2011 349.90p 351.40p 347.00p 351.00p 46534
24/10/2011 346.00p 350.00p 345.00p 350.00p 50163
21/10/2011 343.70p 345.00p 342.31p 345.00p 72825
20/10/2011 341.50p 345.00p 339.70p 343.00p 44141
19/10/2011 346.10p 346.50p 343.70p 346.50p 73220
18/10/2011 341.50p 343.50p 338.00p 343.00p 49224
17/10/2011 354.40p 354.40p 345.60p 346.00p 94030
14/10/2011 343.00p 349.20p 341.00p 349.20p 59614
13/10/2011 344.90p 345.00p 340.00p 341.00p 90980
12/10/2011 339.70p 347.10p 339.54p 345.20p 66606
11/10/2011 341.60p 341.60p 336.71p 341.60p 77850
10/10/2011 340.00p 341.70p 336.45p 341.00p 65306
07/10/2011 337.00p 340.00p 332.00p 340.00p 77418
06/10/2011 329.70p 335.90p 328.97p 334.00p 73393
05/10/2011 331.40p 333.00p 323.00p 323.00p 72196
04/10/2011 333.60p 338.90p 321.50p 323.70p 105957
03/10/2011 335.00p 340.00p 332.50p 340.00p 53157
30/09/2011 338.10p 343.00p 337.10p 343.00p 78029
29/09/2011 340.30p 344.20p 337.90p 344.10p 77540
28/09/2011 341.50p 343.50p 337.33p 343.00p 73667
27/09/2011 333.50p 341.90p 332.00p 341.50p 51294
26/09/2011 325.70p 329.40p 323.00p 329.20p 39423
23/09/2011 328.00p 328.00p 318.60p 325.70p 91888
22/09/2011 326.00p 326.00p 321.00p 324.40p 119470
21/09/2011 336.40p 336.40p 330.90p 330.90p 58861
20/09/2011 328.00p 335.50p 328.00p 332.80p 86735
19/09/2011 336.40p 336.40p 331.10p 333.50p 41772

*Close Price adjusted for both dividends and splits