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
31/07/2023 813.00p 818.00p 809.32p 815.00p 80875
28/07/2023 812.00p 817.00p 809.00p 813.00p 65014
27/07/2023 814.00p 818.00p 805.00p 818.00p 126732
26/07/2023 809.00p 814.55p 806.00p 812.00p 62219
25/07/2023 812.00p 813.00p 804.25p 813.00p 109492
24/07/2023 810.00p 812.00p 801.98p 812.00p 86587
21/07/2023 808.00p 812.00p 805.00p 806.00p 107905
20/07/2023 809.00p 817.00p 805.00p 810.00p 186708
19/07/2023 797.00p 813.00p 791.60p 811.00p 161021
18/07/2023 775.00p 783.73p 774.00p 779.00p 130967
17/07/2023 774.00p 783.38p 772.61p 775.00p 113535
14/07/2023 781.00p 788.00p 779.25p 783.00p 90918
13/07/2023 783.00p 789.00p 781.00p 786.00p 121435
12/07/2023 767.00p 790.00p 764.92p 784.00p 306090
11/07/2023 761.00p 766.48p 756.20p 766.00p 130654
10/07/2023 760.00p 766.00p 755.00p 761.00p 149538
07/07/2023 741.00p 754.00p 738.81p 753.00p 117949
06/07/2023 761.00p 768.17p 741.00p 741.00p 190527
05/07/2023 771.00p 773.00p 766.82p 767.00p 203364
04/07/2023 769.00p 775.52p 769.00p 769.00p 75201
03/07/2023 771.00p 775.74p 767.82p 772.00p 160521
30/06/2023 756.00p 767.00p 756.00p 767.00p 104474
29/06/2023 767.00p 769.90p 756.00p 757.00p 106532
28/06/2023 758.00p 766.00p 754.00p 765.00p 158207
27/06/2023 748.00p 754.72p 745.00p 749.00p 121849
26/06/2023 753.00p 758.58p 742.00p 746.00p 218711
23/06/2023 759.00p 761.80p 751.00p 752.00p 133496
22/06/2023 775.00p 777.00p 762.00p 763.00p 134982
21/06/2023 784.00p 786.00p 776.26p 778.00p 85139
20/06/2023 782.00p 790.00p 782.00p 783.00p 179759
19/06/2023 792.00p 795.00p 786.00p 789.00p 90282
16/06/2023 795.00p 805.00p 795.00p 798.00p 221080
15/06/2023 805.00p 805.00p 792.25p 797.00p 174876
14/06/2023 796.00p 807.00p 796.00p 804.00p 226519
13/06/2023 800.00p 805.00p 797.01p 799.00p 174078
12/06/2023 809.00p 809.00p 798.43p 801.00p 133147
09/06/2023 797.00p 803.11p 795.00p 802.00p 79594
08/06/2023 807.00p 809.00p 799.00p 800.00p 74390
07/06/2023 799.00p 805.02p 799.00p 800.00p 176033
06/06/2023 801.00p 805.34p 790.00p 804.00p 133107
05/06/2023 806.00p 822.00p 804.00p 804.00p 222218
02/06/2023 797.00p 806.00p 793.62p 805.00p 190138
01/06/2023 787.00p 791.00p 782.80p 787.00p 209639
31/05/2023 793.00p 800.00p 788.00p 789.00p 191627
30/05/2023 801.00p 810.00p 799.00p 800.00p 134578
26/05/2023 804.00p 810.01p 803.00p 806.00p 121646
25/05/2023 806.00p 807.00p 796.00p 802.00p 137004
24/05/2023 812.00p 813.95p 800.60p 805.00p 245134
23/05/2023 818.00p 821.48p 814.00p 817.00p 88923
22/05/2023 819.00p 821.00p 814.00p 819.00p 88863
19/05/2023 815.00p 821.00p 813.00p 820.00p 138513
18/05/2023 815.00p 819.00p 810.00p 814.00p 183950
17/05/2023 808.00p 814.00p 807.90p 812.00p 93502
16/05/2023 814.00p 821.00p 810.94p 815.00p 140136
15/05/2023 816.00p 822.00p 812.00p 816.00p 131361
12/05/2023 811.00p 818.00p 811.00p 815.00p 153051
11/05/2023 818.00p 823.00p 808.00p 815.00p 133957
10/05/2023 819.00p 827.00p 816.00p 817.00p 156727
09/05/2023 820.00p 824.00p 816.00p 821.00p 138980
05/05/2023 812.00p 821.00p 809.94p 821.00p 139820
04/05/2023 817.00p 819.00p 806.00p 810.00p 146320
03/05/2023 820.00p 823.00p 817.00p 817.00p 145349
02/05/2023 825.00p 828.11p 813.66p 816.00p 203769
28/04/2023 818.00p 826.00p 814.39p 824.00p 91940
27/04/2023 810.00p 820.00p 810.00p 818.00p 205745
26/04/2023 818.00p 820.00p 811.00p 817.00p 314295
25/04/2023 821.00p 822.00p 811.00p 820.00p 194525
24/04/2023 819.00p 823.00p 814.00p 821.00p 214368
21/04/2023 823.00p 827.00p 818.00p 821.00p 233830
20/04/2023 827.00p 829.00p 821.00p 823.00p 239526
19/04/2023 823.00p 825.00p 818.00p 825.00p 172636
18/04/2023 821.00p 827.00p 820.00p 827.00p 133552
17/04/2023 825.00p 828.00p 820.00p 822.00p 207980
14/04/2023 818.00p 824.00p 816.60p 821.00p 176767
13/04/2023 815.00p 818.59p 813.00p 815.00p 202061
12/04/2023 806.00p 819.00p 806.00p 815.00p 186762
11/04/2023 803.00p 814.20p 802.60p 809.00p 238820
06/04/2023 791.00p 805.00p 787.00p 801.00p 276243
05/04/2023 786.00p 792.00p 781.90p 788.00p 258379
04/04/2023 805.00p 807.80p 790.00p 790.00p 232279
03/04/2023 805.00p 809.00p 798.00p 802.00p 232168
31/03/2023 804.00p 806.00p 800.00p 802.00p 254064
30/03/2023 798.00p 808.00p 794.30p 800.00p 217828
29/03/2023 784.00p 792.00p 782.00p 789.00p 231495
28/03/2023 795.00p 795.00p 780.42p 782.00p 237833
27/03/2023 791.00p 793.96p 781.49p 785.00p 153346
24/03/2023 784.00p 790.66p 773.00p 784.00p 237390
23/03/2023 799.00p 800.35p 792.84p 794.00p 121067
22/03/2023 793.00p 804.00p 793.00p 801.00p 163632
21/03/2023 789.00p 799.39p 788.00p 795.00p 355144
20/03/2023 783.00p 788.00p 764.00p 783.00p 309682
17/03/2023 794.00p 806.00p 780.00p 786.00p 467614
16/03/2023 796.00p 804.00p 781.62p 791.00p 311593
15/03/2023 815.00p 834.00p 783.00p 789.00p 469389
14/03/2023 809.00p 823.00p 803.00p 817.00p 269996
13/03/2023 827.00p 830.00p 799.00p 808.00p 467979
10/03/2023 829.00p 829.00p 817.00p 822.00p 270872
09/03/2023 843.00p 845.00p 834.00p 835.00p 272203
08/03/2023 849.00p 871.08p 845.49p 851.00p 381295
07/03/2023 854.00p 858.00p 850.00p 851.00p 248603
06/03/2023 855.00p 860.00p 850.00p 860.00p 247744
03/03/2023 855.00p 858.00p 849.00p 852.00p 243223
02/03/2023 854.00p 858.00p 850.00p 852.00p 246768
01/03/2023 850.00p 858.01p 846.80p 856.00p 235181
28/02/2023 840.00p 847.00p 836.59p 847.00p 266930
27/02/2023 835.00p 843.00p 827.89p 843.00p 272487
24/02/2023 835.00p 837.38p 827.00p 827.00p 212426
23/02/2023 826.00p 839.00p 825.00p 833.00p 140565
22/02/2023 826.00p 832.00p 820.19p 825.00p 124734
21/02/2023 834.00p 844.00p 832.00p 836.00p 106790
20/02/2023 839.00p 847.00p 838.00p 839.00p 123698
17/02/2023 841.00p 843.37p 836.20p 840.00p 115898
16/02/2023 848.00p 849.18p 839.00p 843.00p 131203
15/02/2023 833.00p 840.00p 832.64p 840.00p 147892
14/02/2023 834.00p 842.00p 834.00p 834.00p 140608
13/02/2023 831.00p 838.02p 831.00p 835.00p 153858
10/02/2023 838.00p 844.00p 832.00p 833.00p 167761
09/02/2023 842.00p 850.98p 837.66p 845.00p 123908
08/02/2023 842.00p 850.00p 840.00p 840.00p 113478
07/02/2023 840.00p 848.00p 834.20p 837.00p 162613
06/02/2023 833.00p 840.40p 828.74p 838.00p 189678
03/02/2023 830.00p 842.00p 830.00p 840.00p 119954
02/02/2023 829.00p 839.00p 826.24p 838.00p 149720
01/02/2023 817.00p 824.00p 817.00p 823.00p 112620
31/01/2023 815.00p 824.00p 810.00p 817.00p 97642
30/01/2023 814.00p 822.00p 814.00p 819.00p 136794
27/01/2023 818.00p 820.39p 814.25p 819.00p 160685
26/01/2023 814.00p 820.00p 812.00p 816.00p 172653
25/01/2023 817.00p 820.00p 807.00p 814.00p 136593
24/01/2023 812.00p 818.00p 809.00p 814.00p 135788
23/01/2023 810.00p 815.00p 803.50p 813.00p 163976
20/01/2023 803.00p 819.00p 801.00p 807.00p 102199
19/01/2023 807.00p 809.00p 795.34p 796.00p 186484
18/01/2023 807.00p 811.20p 805.72p 807.00p 143043
17/01/2023 809.00p 816.00p 805.00p 810.00p 331641
16/01/2023 817.00p 821.92p 805.42p 814.00p 144226
13/01/2023 808.00p 817.54p 808.00p 816.00p 117261
12/01/2023 805.00p 814.00p 802.00p 812.00p 221144
11/01/2023 800.00p 806.00p 796.00p 800.00p 181697
10/01/2023 798.00p 802.78p 793.26p 798.00p 140587
09/01/2023 802.00p 804.50p 795.00p 801.00p 214307
06/01/2023 796.00p 803.00p 792.34p 801.00p 119259
05/01/2023 778.00p 798.00p 777.70p 796.00p 195263
04/01/2023 781.00p 791.69p 777.46p 786.00p 178813
03/01/2023 782.00p 789.00p 771.08p 776.00p 197121
30/12/2022 775.00p 776.00p 770.09p 771.00p 38924
29/12/2022 772.00p 778.00p 766.84p 778.00p 69572
28/12/2022 775.00p 778.85p 769.00p 772.00p 66100
23/12/2022 764.00p 770.00p 760.88p 770.00p 26108
22/12/2022 770.00p 777.00p 760.00p 761.00p 95595
21/12/2022 773.00p 780.00p 769.94p 776.00p 105376
20/12/2022 760.00p 766.80p 755.42p 763.00p 103121
19/12/2022 761.00p 767.00p 757.63p 764.00p 107850
16/12/2022 764.00p 771.67p 753.55p 755.00p 432549
15/12/2022 770.00p 777.64p 765.95p 774.00p 81499
14/12/2022 777.00p 780.22p 773.00p 777.00p 103055
13/12/2022 768.00p 784.00p 768.00p 778.00p 251516
12/12/2022 776.00p 776.00p 766.66p 770.00p 100407
09/12/2022 769.00p 774.00p 766.00p 771.00p 143980
08/12/2022 771.00p 776.04p 767.00p 767.00p 207420
07/12/2022 783.00p 783.00p 769.00p 769.00p 206753
06/12/2022 782.00p 786.00p 777.00p 777.00p 108666
05/12/2022 778.00p 788.00p 775.04p 784.00p 120737
02/12/2022 779.00p 785.00p 775.00p 780.00p 130893
01/12/2022 780.00p 788.40p 778.00p 783.00p 91464
30/11/2022 778.00p 781.83p 766.78p 781.00p 128143
29/11/2022 782.00p 784.36p 771.00p 771.00p 103286
28/11/2022 772.00p 783.00p 772.00p 778.00p 123652
25/11/2022 778.00p 784.00p 771.28p 782.00p 129551
24/11/2022 770.00p 784.00p 770.00p 778.00p 221538
23/11/2022 776.00p 782.00p 773.00p 775.00p 105667
22/11/2022 771.00p 778.00p 766.00p 776.00p 193310
21/11/2022 771.00p 778.00p 765.00p 772.00p 187034
18/11/2022 772.00p 776.00p 763.42p 773.00p 161420
17/11/2022 768.00p 772.03p 760.00p 768.00p 112481
16/11/2022 778.00p 778.00p 764.50p 772.00p 133580
15/11/2022 777.00p 785.57p 772.00p 777.00p 245803
14/11/2022 782.00p 785.00p 760.00p 781.00p 178876
11/11/2022 777.00p 788.00p 769.10p 775.00p 255977
10/11/2022 758.00p 774.00p 751.21p 772.00p 328872
09/11/2022 764.00p 764.00p 752.00p 758.00p 114090
08/11/2022 755.00p 765.00p 745.84p 759.00p 270294
07/11/2022 753.00p 762.00p 747.67p 759.00p 218624
04/11/2022 749.00p 759.00p 745.67p 757.00p 174337
03/11/2022 740.00p 748.00p 731.34p 746.00p 156430
02/11/2022 757.00p 757.00p 740.00p 743.00p 188925
01/11/2022 751.00p 762.00p 749.20p 758.00p 156801
31/10/2022 743.00p 749.55p 735.00p 744.00p 336018
28/10/2022 735.00p 748.00p 734.00p 740.00p 153043
27/10/2022 746.00p 752.00p 737.69p 750.00p 196812
26/10/2022 735.00p 748.00p 723.00p 746.00p 224192
25/10/2022 705.00p 735.28p 705.00p 729.00p 406609
24/10/2022 705.00p 712.00p 696.00p 703.00p 244262
21/10/2022 700.00p 706.47p 686.25p 697.00p 214059
20/10/2022 689.00p 704.00p 684.75p 697.00p 175002
19/10/2022 699.00p 706.12p 686.49p 690.00p 222665
18/10/2022 701.00p 709.00p 695.00p 697.00p 198322
17/10/2022 677.00p 698.00p 677.00p 695.00p 200355
14/10/2022 685.00p 707.65p 674.00p 676.00p 332116
13/10/2022 658.00p 685.00p 655.00p 676.00p 192900

*Close Price adjusted for both dividends and splits