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
01/07/2011 372.60p 377.80p 372.60p 377.50p 69102
30/06/2011 370.10p 372.90p 368.60p 372.80p 141099
29/06/2011 365.90p 369.00p 365.00p 369.00p 214930
28/06/2011 365.00p 366.00p 361.20p 365.00p 86835
27/06/2011 365.50p 365.50p 363.60p 365.00p 74886
24/06/2011 364.10p 368.10p 363.50p 363.50p 94153
23/06/2011 362.90p 366.50p 361.50p 363.00p 152666
22/06/2011 365.00p 365.90p 363.00p 365.90p 60380
21/06/2011 365.00p 365.90p 361.50p 365.90p 69608
20/06/2011 359.80p 361.70p 357.00p 361.00p 73595
17/06/2011 360.00p 364.90p 358.00p 364.90p 293772
16/06/2011 360.00p 363.10p 358.43p 363.10p 155213
15/06/2011 366.00p 366.55p 361.00p 361.70p 61246
14/06/2011 367.20p 368.20p 365.90p 367.90p 48780
13/06/2011 366.40p 366.50p 363.81p 365.50p 86318
10/06/2011 367.90p 369.00p 362.60p 363.70p 46577
09/06/2011 365.00p 368.20p 363.90p 368.20p 69601
08/06/2011 366.30p 367.50p 363.90p 367.50p 127275
07/06/2011 366.00p 369.90p 364.70p 369.90p 136780
06/06/2011 366.00p 366.00p 362.00p 365.90p 63923
03/06/2011 367.40p 367.40p 362.10p 363.40p 122251
02/06/2011 360.10p 370.40p 360.10p 370.40p 74171
01/06/2011 373.00p 373.00p 367.10p 367.10p 48899
31/05/2011 373.00p 373.00p 370.40p 372.40p 70383
27/05/2011 369.90p 370.00p 366.30p 369.50p 117511
26/05/2011 370.00p 370.00p 366.00p 366.20p 50779
25/05/2011 367.90p 369.90p 364.50p 366.10p 48785
24/05/2011 368.40p 371.77p 365.10p 370.10p 101753
23/05/2011 367.80p 367.80p 362.30p 364.30p 58402
20/05/2011 369.60p 374.00p 368.20p 371.90p 122672
19/05/2011 369.00p 370.35p 366.94p 368.50p 69454
18/05/2011 363.80p 366.67p 362.11p 364.00p 73988
17/05/2011 362.20p 366.40p 361.00p 361.00p 119702
16/05/2011 363.20p 365.20p 359.50p 365.20p 91092
13/05/2011 364.90p 367.58p 364.00p 364.10p 60543
12/05/2011 363.10p 365.00p 361.59p 363.50p 55022
11/05/2011 368.60p 369.64p 364.00p 364.10p 80431
10/05/2011 365.00p 367.20p 362.79p 367.00p 60272
09/05/2011 365.00p 365.40p 363.01p 363.50p 94192
06/05/2011 362.00p 365.00p 361.00p 365.00p 133855
05/05/2011 364.00p 366.60p 362.73p 364.00p 218270
04/05/2011 364.00p 369.00p 363.50p 366.30p 155639
03/05/2011 359.40p 365.00p 359.40p 364.90p 85634
28/04/2011 356.00p 359.00p 355.81p 358.50p 88632
27/04/2011 355.00p 357.80p 353.50p 357.30p 39994
26/04/2011 351.60p 355.20p 350.10p 355.20p 115149
21/04/2011 352.80p 352.80p 350.50p 352.40p 45946
20/04/2011 348.80p 352.50p 346.29p 352.00p 49834
19/04/2011 341.00p 345.69p 341.00p 343.90p 89074
18/04/2011 347.10p 349.00p 340.40p 340.40p 66312
15/04/2011 345.00p 348.60p 342.50p 348.50p 71502
14/04/2011 345.00p 347.00p 342.55p 345.70p 87217
13/04/2011 345.50p 349.80p 345.50p 346.10p 82207
12/04/2011 349.60p 349.60p 344.30p 344.30p 97718
11/04/2011 350.80p 352.00p 348.00p 351.30p 34608
08/04/2011 348.90p 350.00p 346.90p 350.00p 97234
07/04/2011 346.80p 348.00p 344.40p 347.30p 65344
06/04/2011 343.80p 346.00p 343.50p 345.30p 95088
05/04/2011 348.00p 348.00p 343.10p 343.10p 136977
04/04/2011 349.00p 349.00p 344.00p 344.50p 269473
01/04/2011 344.00p 348.00p 344.00p 347.00p 218298
31/03/2011 345.20p 348.10p 344.99p 345.00p 108533
30/03/2011 347.70p 348.89p 344.56p 347.00p 97739
29/03/2011 344.00p 345.70p 343.00p 345.10p 94377
28/03/2011 343.60p 346.20p 343.60p 345.50p 79837
25/03/2011 343.20p 346.50p 342.03p 346.30p 99335
24/03/2011 338.80p 343.40p 336.00p 343.40p 117134
23/03/2011 335.60p 337.90p 333.23p 336.00p 194673
22/03/2011 338.20p 338.30p 335.40p 338.20p 148770
21/03/2011 336.20p 338.50p 333.80p 336.50p 119041
18/03/2011 331.00p 333.00p 325.83p 333.00p 234579
17/03/2011 325.30p 332.00p 323.00p 326.80p 167335
16/03/2011 330.10p 330.40p 321.00p 321.00p 130577
15/03/2011 329.50p 336.20p 326.00p 333.40p 141020
14/03/2011 344.00p 344.00p 337.90p 337.90p 99500
11/03/2011 344.30p 349.69p 334.50p 344.10p 277739
10/03/2011 352.00p 354.00p 348.00p 348.00p 154066
09/03/2011 356.00p 356.00p 353.00p 353.00p 57225
08/03/2011 357.00p 357.72p 353.00p 355.60p 99740
07/03/2011 354.00p 358.00p 350.35p 355.80p 80517
04/03/2011 355.00p 357.80p 352.00p 352.40p 106111
03/03/2011 346.20p 353.30p 345.89p 351.00p 73885
02/03/2011 343.50p 349.80p 343.50p 345.00p 895729
01/03/2011 351.00p 354.00p 346.50p 346.50p 92304
28/02/2011 352.00p 356.00p 344.90p 344.90p 74086
25/02/2011 349.30p 353.00p 349.00p 352.70p 21484
24/02/2011 345.50p 350.00p 345.00p 347.20p 77961
23/02/2011 349.00p 351.90p 348.30p 348.50p 72970
22/02/2011 351.20p 354.54p 349.00p 351.50p 47518
21/02/2011 354.50p 357.19p 349.00p 352.00p 109974
18/02/2011 357.60p 359.60p 356.00p 356.20p 205130
17/02/2011 360.00p 363.00p 359.10p 359.20p 40205
16/02/2011 363.60p 363.60p 359.10p 361.00p 16562
15/02/2011 362.40p 362.50p 358.50p 358.50p 81563
14/02/2011 362.40p 363.60p 358.50p 358.50p 48700
11/02/2011 357.10p 360.80p 355.30p 360.80p 118410
10/02/2011 358.50p 362.40p 357.40p 357.40p 63367
09/02/2011 361.90p 361.90p 358.00p 358.00p 44329
08/02/2011 361.50p 362.20p 357.80p 362.10p 106015
07/02/2011 358.50p 360.00p 356.00p 358.70p 48875
04/02/2011 358.00p 359.20p 355.00p 355.00p 62460
03/02/2011 358.40p 358.40p 354.50p 354.50p 64475
02/02/2011 357.00p 360.40p 355.00p 358.00p 46160
01/02/2011 353.00p 356.80p 353.00p 356.80p 77013
31/01/2011 355.00p 356.19p 352.10p 352.40p 53115
28/01/2011 357.40p 359.10p 355.00p 356.50p 65665
27/01/2011 356.60p 361.00p 355.00p 355.00p 84710
26/01/2011 359.30p 361.00p 356.00p 356.00p 89159
25/01/2011 359.00p 360.50p 355.10p 355.10p 57834
24/01/2011 360.00p 361.00p 356.20p 360.50p 58684
21/01/2011 360.00p 360.00p 356.00p 356.00p 51344
20/01/2011 361.00p 361.00p 355.80p 357.00p 73587
19/01/2011 364.50p 364.50p 361.00p 361.00p 33217
18/01/2011 362.70p 364.50p 361.00p 361.70p 89574
17/01/2011 359.70p 362.50p 358.00p 358.00p 35763
14/01/2011 362.30p 363.00p 357.50p 358.00p 53395
13/01/2011 360.00p 363.00p 358.20p 358.20p 114132
12/01/2011 361.00p 364.90p 360.00p 360.30p 58908
11/01/2011 360.80p 363.00p 359.97p 361.90p 64995
10/01/2011 361.10p 363.29p 360.60p 360.60p 58931
07/01/2011 364.70p 365.29p 362.00p 362.90p 53132
06/01/2011 361.30p 365.70p 361.30p 362.00p 93640
05/01/2011 360.00p 362.90p 359.40p 362.90p 63207
04/01/2011 361.20p 363.50p 360.90p 361.50p 65943
31/12/2010 357.70p 359.40p 356.60p 356.60p 24497
30/12/2010 357.70p 360.00p 356.00p 356.00p 45880
29/12/2010 356.50p 359.90p 356.50p 359.90p 35508
24/12/2010 359.00p 360.00p 357.50p 358.00p 49290
23/12/2010 359.00p 359.00p 355.91p 358.90p 21681
22/12/2010 357.00p 358.00p 354.71p 358.00p 39536
21/12/2010 353.00p 357.00p 351.91p 357.00p 88087
20/12/2010 350.00p 352.70p 349.80p 352.70p 47341
17/12/2010 349.60p 352.00p 349.00p 351.90p 219811
16/12/2010 348.30p 349.59p 345.96p 346.00p 64847
15/12/2010 345.30p 349.30p 345.30p 346.00p 26480
14/12/2010 346.60p 348.70p 344.85p 348.60p 75291
13/12/2010 343.90p 347.00p 335.50p 346.90p 108974
10/12/2010 343.50p 343.90p 341.00p 343.90p 38006
09/12/2010 343.50p 344.27p 341.00p 342.00p 105242
08/12/2010 337.00p 342.10p 240.50p 340.70p 100241
07/12/2010 333.50p 337.90p 333.41p 336.90p 158937
06/12/2010 328.90p 333.44p 328.90p 332.50p 163115
03/12/2010 326.20p 331.20p 326.20p 331.20p 88013
02/12/2010 322.90p 331.20p 322.00p 331.20p 85575
01/12/2010 318.10p 322.10p 316.00p 322.10p 93070
30/11/2010 314.20p 318.00p 314.00p 316.10p 203610
29/11/2010 316.50p 318.00p 314.50p 315.00p 92110
26/11/2010 314.10p 316.50p 312.50p 316.50p 117708
25/11/2010 316.20p 318.00p 315.20p 318.00p 59271
24/11/2010 310.10p 316.40p 309.90p 316.40p 102066
23/11/2010 314.70p 314.70p 309.80p 309.80p 75832
22/11/2010 317.80p 317.85p 314.70p 314.70p 25480
19/11/2010 317.10p 317.20p 313.30p 316.30p 70910
18/11/2010 313.90p 316.90p 313.60p 316.90p 88588
17/11/2010 312.50p 313.85p 309.90p 310.00p 82601
16/11/2010 318.30p 318.40p 312.50p 312.50p 104965
15/11/2010 318.10p 319.00p 316.50p 318.00p 69047
12/11/2010 320.00p 320.00p 316.50p 317.80p 78102
11/11/2010 319.60p 322.50p 319.50p 320.00p 142497
10/11/2010 325.20p 325.20p 318.60p 318.80p 170320
09/11/2010 324.50p 326.00p 324.20p 325.00p 64316
08/11/2010 324.70p 324.90p 322.81p 324.90p 78139
05/11/2010 324.10p 324.60p 322.10p 323.20p 66476
04/11/2010 324.40p 325.00p 323.00p 323.90p 96009
03/11/2010 321.20p 322.50p 318.60p 318.60p 95551
02/11/2010 320.50p 324.40p 319.00p 324.40p 51617
01/11/2010 318.60p 323.15p 316.95p 319.50p 64914
29/10/2010 317.60p 320.21p 316.60p 317.80p 35128
28/10/2010 321.70p 324.20p 317.50p 321.70p 49959
27/10/2010 319.90p 322.65p 317.20p 317.20p 32431
26/10/2010 322.10p 327.40p 320.00p 320.00p 111172
25/10/2010 326.00p 327.50p 324.00p 324.00p 95605
22/10/2010 322.70p 325.80p 322.70p 323.50p 59247
21/10/2010 323.60p 326.41p 323.10p 323.60p 289859
20/10/2010 325.00p 327.00p 323.00p 324.50p 432143
19/10/2010 330.00p 330.00p 326.10p 326.10p 70274
18/10/2010 326.00p 330.90p 326.00p 330.00p 46465
15/10/2010 329.20p 334.50p 325.70p 326.00p 80788
14/10/2010 332.90p 332.90p 328.00p 328.00p 102244
13/10/2010 324.10p 332.60p 323.00p 332.00p 103151
12/10/2010 323.10p 328.20p 322.50p 328.00p 36080
11/10/2010 328.70p 330.16p 326.00p 326.10p 43523
08/10/2010 323.40p 326.70p 323.40p 323.40p 19374
07/10/2010 328.40p 329.50p 325.00p 325.00p 43017
06/10/2010 325.00p 328.50p 323.80p 328.00p 55470
05/10/2010 315.30p 324.00p 315.30p 324.00p 93626
04/10/2010 315.50p 320.00p 315.50p 319.00p 31596
01/10/2010 319.40p 320.00p 318.20p 318.20p 90776
30/09/2010 313.20p 319.00p 313.20p 316.50p 61953
29/09/2010 315.10p 315.90p 312.50p 312.50p 69024
28/09/2010 312.50p 314.52p 311.70p 311.70p 26584
27/09/2010 319.50p 319.50p 313.30p 313.30p 62378
24/09/2010 317.80p 318.00p 312.97p 317.00p 68388
23/09/2010 321.00p 323.20p 313.40p 313.40p 76545
22/09/2010 322.50p 322.71p 317.36p 317.50p 130456
21/09/2010 322.00p 323.10p 320.90p 323.10p 124768
20/09/2010 316.80p 322.50p 314.50p 322.50p 59028
17/09/2010 316.80p 317.30p 313.97p 314.00p 209930
16/09/2010 315.00p 316.30p 314.00p 314.50p 61493
15/09/2010 313.80p 319.00p 311.10p 319.00p 302710

*Close Price adjusted for both dividends and splits