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
15/05/2024 895.00p 895.91p 886.00p 894.00p 189979
14/05/2024 892.00p 892.00p 882.00p 884.00p 165471
13/05/2024 880.00p 889.00p 880.00p 883.00p 198449
10/05/2024 886.00p 891.00p 884.14p 886.00p 207317
09/05/2024 874.00p 885.00p 874.00p 881.00p 125195
08/05/2024 872.00p 882.00p 872.00p 880.00p 122827
07/05/2024 872.00p 880.00p 872.00p 876.00p 240576
03/05/2024 864.00p 870.00p 858.00p 867.00p 143881
02/05/2024 860.00p 861.00p 850.00p 861.00p 182254
01/05/2024 846.00p 855.00p 845.00p 852.00p 140895
30/04/2024 853.00p 855.00p 843.00p 853.00p 156380
29/04/2024 854.00p 855.00p 847.00p 853.00p 241560
26/04/2024 846.00p 849.00p 840.46p 849.00p 132143
25/04/2024 836.00p 843.00p 833.00p 839.00p 94104
24/04/2024 842.00p 843.00p 829.94p 835.00p 124428
23/04/2024 829.00p 837.00p 829.00p 835.00p 165559
22/04/2024 824.00p 828.00p 817.00p 825.00p 143617
19/04/2024 809.00p 815.00p 806.95p 811.00p 114170
18/04/2024 812.00p 819.00p 810.00p 816.00p 80346
17/04/2024 799.00p 817.00p 797.00p 809.00p 163938
16/04/2024 815.00p 815.00p 798.00p 804.00p 171140
15/04/2024 810.00p 822.49p 805.00p 818.00p 281177
12/04/2024 818.00p 822.00p 813.00p 817.00p 176349
11/04/2024 810.00p 812.75p 802.00p 806.00p 249786
10/04/2024 800.00p 826.00p 800.00p 807.00p 218097
09/04/2024 798.00p 810.00p 798.00p 800.00p 284652
08/04/2024 793.00p 804.62p 784.49p 803.00p 409369
05/04/2024 783.00p 795.00p 781.38p 787.00p 205430
04/04/2024 788.00p 793.00p 784.89p 792.00p 174067
03/04/2024 779.00p 793.00p 779.00p 785.00p 154257
02/04/2024 792.00p 805.00p 782.00p 785.00p 152078
28/03/2024 795.00p 804.00p 793.70p 795.00p 145757
27/03/2024 788.00p 801.00p 788.00p 794.00p 182870
26/03/2024 789.00p 794.00p 784.21p 791.00p 184055
25/03/2024 788.00p 795.00p 781.00p 786.00p 181931
22/03/2024 788.00p 793.17p 787.29p 790.00p 113387
21/03/2024 785.00p 787.00p 777.00p 786.00p 163033
20/03/2024 771.00p 771.00p 771.00p 771.00p 170436
19/03/2024 771.00p 773.81p 768.00p 771.00p 124479
18/03/2024 778.00p 779.00p 770.56p 774.00p 103001
15/03/2024 774.00p 780.00p 770.00p 777.00p 325703
14/03/2024 782.00p 786.50p 774.00p 774.00p 282302
13/03/2024 787.00p 790.12p 781.00p 782.00p 268869
12/03/2024 789.00p 792.59p 783.00p 783.00p 162929
11/03/2024 786.00p 791.00p 780.83p 783.00p 210058
08/03/2024 788.00p 792.50p 783.00p 783.00p 178280
07/03/2024 780.00p 793.00p 780.00p 788.00p 153877
06/03/2024 793.00p 800.00p 785.60p 792.00p 149190
05/03/2024 783.00p 789.00p 781.00p 787.00p 122549
04/03/2024 794.00p 802.00p 784.00p 787.00p 156527
01/03/2024 794.00p 802.00p 793.48p 800.00p 152614
29/02/2024 785.00p 793.76p 780.00p 790.00p 164202
28/02/2024 789.00p 794.00p 780.00p 782.00p 165931
27/02/2024 778.00p 783.00p 777.00p 783.00p 179248
26/02/2024 774.00p 783.00p 771.00p 781.00p 187097
23/02/2024 778.00p 780.48p 775.00p 778.00p 79966
22/02/2024 774.00p 779.00p 771.00p 778.00p 124190
21/02/2024 766.00p 775.00p 765.00p 770.00p 145809
20/02/2024 774.00p 778.00p 768.00p 771.00p 126357
19/02/2024 774.00p 781.00p 770.00p 774.00p 140830
16/02/2024 772.00p 779.60p 771.00p 772.00p 300148
15/02/2024 771.00p 775.20p 767.00p 771.00p 206539
14/02/2024 768.00p 773.00p 765.43p 766.00p 119785
13/02/2024 771.00p 774.68p 761.60p 764.00p 173428
12/02/2024 778.00p 781.00p 772.00p 775.00p 96247
09/02/2024 775.00p 776.00p 771.00p 771.00p 76612
08/02/2024 776.00p 780.49p 772.00p 774.00p 126490
07/02/2024 780.00p 785.00p 773.46p 774.00p 114731
06/02/2024 778.00p 781.00p 774.00p 781.00p 106387
05/02/2024 778.00p 787.00p 772.00p 772.00p 190442
02/02/2024 788.00p 788.00p 779.00p 782.00p 69035
01/02/2024 784.00p 788.00p 777.00p 778.00p 85688
31/01/2024 794.00p 794.00p 783.00p 785.00p 138894
30/01/2024 789.00p 792.50p 786.80p 790.00p 162945
29/01/2024 790.00p 794.00p 784.87p 786.00p 173150
26/01/2024 785.00p 790.00p 782.00p 786.00p 185733
25/01/2024 775.00p 780.00p 774.00p 779.00p 220203
24/01/2024 770.00p 779.00p 769.00p 773.00p 125715
23/01/2024 767.00p 776.00p 764.55p 767.00p 124551
22/01/2024 771.00p 776.00p 764.00p 765.00p 441254
19/01/2024 774.00p 777.00p 763.00p 763.00p 273733
18/01/2024 765.00p 770.00p 757.10p 764.00p 472420
17/01/2024 761.00p 768.00p 754.00p 754.00p 145381
16/01/2024 771.00p 776.00p 767.00p 771.00p 103528
15/01/2024 774.00p 781.39p 767.70p 775.00p 180044
12/01/2024 780.00p 785.00p 773.90p 775.00p 223652
11/01/2024 786.00p 795.00p 772.00p 772.00p 129043
10/01/2024 787.00p 796.00p 783.00p 783.00p 86657
09/01/2024 792.00p 794.00p 789.00p 790.00p 68234
08/01/2024 786.00p 793.00p 784.00p 789.00p 118149
05/01/2024 791.00p 797.00p 786.00p 793.00p 89203
04/01/2024 792.00p 798.81p 790.00p 797.00p 85583
03/01/2024 796.00p 805.00p 790.00p 793.00p 90607
02/01/2024 798.00p 808.00p 795.00p 796.00p 100474
29/12/2023 801.00p 802.50p 798.38p 801.00p 40016
28/12/2023 797.00p 801.00p 794.96p 800.00p 68069
27/12/2023 800.00p 802.00p 794.00p 795.00p 100608
22/12/2023 797.00p 799.00p 790.00p 796.00p 45243
21/12/2023 800.00p 801.00p 793.00p 795.00p 85115
20/12/2023 803.00p 806.64p 791.00p 805.00p 231294
19/12/2023 802.00p 802.00p 795.00p 795.00p 148728
18/12/2023 805.00p 808.00p 797.00p 798.00p 86894
15/12/2023 793.00p 804.00p 792.60p 801.00p 296875
14/12/2023 797.00p 802.00p 793.00p 800.00p 250853
13/12/2023 789.00p 794.39p 783.00p 783.00p 159482
12/12/2023 794.00p 797.00p 788.00p 793.00p 136122
11/12/2023 799.00p 799.00p 788.97p 797.00p 189974
08/12/2023 792.00p 795.88p 789.00p 790.00p 71173
07/12/2023 788.00p 794.00p 788.00p 792.00p 111132
06/12/2023 791.00p 798.00p 785.00p 795.00p 132271
05/12/2023 788.00p 788.00p 782.80p 787.00p 86762
04/12/2023 780.00p 789.00p 775.32p 788.00p 130512
01/12/2023 785.00p 785.19p 779.97p 782.00p 104261
30/11/2023 784.00p 787.00p 779.70p 780.00p 113486
29/11/2023 788.00p 790.00p 784.00p 784.00p 86842
28/11/2023 789.00p 789.00p 784.36p 789.00p 90748
27/11/2023 787.00p 789.00p 783.20p 789.00p 122497
24/11/2023 787.00p 788.74p 784.88p 788.00p 85932
23/11/2023 785.00p 790.00p 781.00p 790.00p 84344
22/11/2023 788.00p 790.79p 782.00p 785.00p 119394
21/11/2023 795.00p 796.00p 785.01p 786.00p 147236
20/11/2023 799.00p 800.00p 793.20p 795.00p 138857
17/11/2023 790.00p 796.00p 785.50p 796.00p 174974
16/11/2023 797.00p 798.65p 783.00p 785.00p 111419
15/11/2023 795.00p 803.00p 790.00p 797.00p 191991
14/11/2023 778.00p 794.00p 770.00p 793.00p 137999
13/11/2023 774.00p 779.00p 768.21p 779.00p 167482
10/11/2023 775.00p 784.00p 770.00p 771.00p 76217
09/11/2023 773.00p 780.00p 769.59p 778.00p 93592
08/11/2023 770.00p 779.00p 769.00p 773.00p 101086
07/11/2023 776.00p 781.00p 771.00p 771.00p 67861
06/11/2023 784.00p 784.00p 764.70p 778.00p 100896
03/11/2023 789.00p 789.00p 779.54p 782.00p 120661
02/11/2023 754.00p 778.00p 752.88p 778.00p 167709
01/11/2023 743.00p 751.00p 738.90p 747.00p 90553
31/10/2023 734.00p 742.64p 734.00p 739.00p 115694
30/10/2023 727.00p 739.00p 723.00p 735.00p 181630
27/10/2023 723.00p 729.75p 718.04p 721.00p 122625
26/10/2023 724.00p 728.46p 721.00p 722.00p 138501
25/10/2023 731.00p 731.68p 721.70p 728.00p 132531
24/10/2023 735.00p 741.00p 728.00p 729.00p 111994
23/10/2023 731.00p 737.03p 722.00p 734.00p 104241
20/10/2023 740.00p 746.00p 732.00p 732.00p 122685
19/10/2023 759.00p 761.56p 743.00p 743.00p 139628
18/10/2023 766.00p 771.00p 759.48p 760.00p 129235
17/10/2023 765.00p 772.00p 762.00p 772.00p 130293
16/10/2023 773.00p 778.62p 765.00p 765.00p 146422
13/10/2023 784.00p 789.85p 770.00p 770.00p 114444
12/10/2023 786.00p 794.00p 782.88p 786.00p 141556
11/10/2023 787.00p 788.00p 779.34p 783.00p 78561
10/10/2023 778.00p 787.00p 778.00p 786.00p 87253
09/10/2023 780.00p 789.00p 773.00p 773.00p 163306
06/10/2023 781.00p 787.00p 772.00p 781.00p 127537
05/10/2023 784.00p 798.79p 771.68p 774.00p 132354
04/10/2023 786.00p 790.00p 772.00p 779.00p 135774
03/10/2023 788.00p 794.18p 784.00p 784.00p 120166
02/10/2023 812.00p 815.44p 790.00p 790.00p 152025
29/09/2023 804.00p 814.00p 774.00p 809.00p 159527
28/09/2023 802.00p 808.48p 797.00p 805.00p 74660
27/09/2023 808.00p 810.66p 802.00p 802.00p 139711
26/09/2023 808.00p 811.03p 806.00p 806.00p 177520
25/09/2023 814.00p 817.13p 807.00p 809.00p 131874
22/09/2023 815.00p 822.44p 815.00p 817.00p 101630
21/09/2023 809.00p 822.00p 809.00p 820.00p 121807
20/09/2023 812.00p 823.02p 812.00p 820.00p 223599
19/09/2023 818.00p 821.00p 812.30p 814.00p 131306
18/09/2023 820.00p 822.00p 811.00p 813.00p 158878
15/09/2023 829.00p 829.00p 820.00p 826.00p 230889
14/09/2023 809.00p 826.00p 808.00p 826.00p 280532
13/09/2023 802.00p 811.00p 802.00p 811.00p 132747
12/09/2023 807.00p 812.00p 806.00p 812.00p 117756
11/09/2023 800.00p 813.00p 800.00p 805.00p 127950
08/09/2023 799.00p 807.00p 797.00p 807.00p 104733
07/09/2023 794.00p 806.60p 794.00p 803.00p 76858
06/09/2023 795.00p 805.00p 795.00p 800.00p 94011
05/09/2023 797.00p 804.00p 795.00p 803.00p 80481
04/09/2023 804.00p 811.00p 800.00p 803.00p 99230
01/09/2023 799.00p 807.00p 799.00p 804.00p 97298
31/08/2023 801.00p 807.00p 799.00p 799.00p 132665
30/08/2023 804.00p 806.00p 799.08p 802.00p 103314
29/08/2023 794.00p 803.00p 791.04p 797.00p 269167
25/08/2023 787.00p 790.67p 784.25p 788.00p 71215
24/08/2023 793.00p 794.00p 786.00p 787.00p 147323
23/08/2023 785.00p 790.00p 782.49p 789.00p 152402
22/08/2023 778.00p 786.00p 777.90p 778.00p 136378
21/08/2023 784.00p 787.68p 775.00p 775.00p 149086
18/08/2023 785.00p 790.50p 777.98p 780.00p 83910
17/08/2023 789.00p 794.00p 788.00p 788.00p 106540
16/08/2023 799.00p 799.00p 787.00p 790.00p 126895
15/08/2023 800.00p 800.00p 789.00p 792.00p 125021
14/08/2023 800.00p 805.00p 790.00p 799.00p 101375
11/08/2023 804.00p 807.00p 800.00p 800.00p 63752
10/08/2023 814.00p 814.59p 806.00p 808.00p 109214
09/08/2023 812.00p 812.00p 799.94p 809.00p 107147
08/08/2023 800.00p 804.00p 796.00p 801.00p 81603
07/08/2023 801.00p 805.00p 789.00p 800.00p 118125
04/08/2023 798.00p 803.00p 793.00p 803.00p 74030
03/08/2023 786.00p 801.00p 786.00p 795.00p 83874
02/08/2023 798.00p 803.20p 790.56p 797.00p 194916
01/08/2023 810.00p 818.00p 806.94p 809.00p 77379

*Close Price adjusted for both dividends and splits