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
23/12/2021 773.00p 781.00p 769.00p 778.00p 127720
22/12/2021 758.00p 771.82p 758.00p 768.00p 119312
21/12/2021 765.00p 767.40p 760.00p 766.00p 124945
20/12/2021 752.00p 762.53p 744.00p 755.00p 136367
17/12/2021 760.00p 768.00p 757.40p 768.00p 166640
16/12/2021 757.00p 768.40p 754.00p 759.00p 68586
15/12/2021 746.00p 752.79p 745.00p 750.00p 231596
14/12/2021 759.00p 762.00p 748.00p 748.00p 107556
13/12/2021 772.00p 774.00p 751.00p 751.00p 122433
10/12/2021 767.00p 773.00p 764.00p 766.00p 182821
09/12/2021 777.00p 782.75p 768.11p 772.00p 72634
08/12/2021 792.00p 792.74p 774.00p 774.00p 125938
07/12/2021 770.00p 786.33p 770.00p 781.00p 90802
06/12/2021 765.00p 772.83p 765.00p 768.00p 93162
03/12/2021 761.00p 771.00p 757.00p 760.00p 71695
02/12/2021 762.00p 764.92p 755.00p 757.00p 131858
01/12/2021 764.00p 773.50p 760.99p 773.00p 114533
30/11/2021 766.00p 767.00p 754.00p 754.00p 141215
29/11/2021 768.00p 779.00p 764.14p 767.00p 161135
26/11/2021 770.00p 772.22p 757.00p 757.00p 182653
25/11/2021 787.00p 792.00p 786.00p 790.00p 71858
24/11/2021 788.00p 792.00p 785.00p 787.00p 45977
23/11/2021 792.00p 792.00p 782.03p 787.00p 96460
22/11/2021 790.00p 798.00p 782.00p 798.00p 69506
19/11/2021 800.00p 801.00p 783.00p 786.00p 191246
18/11/2021 790.00p 796.00p 788.39p 796.00p 136482
17/11/2021 790.00p 797.92p 788.00p 788.00p 88717
16/11/2021 793.00p 798.21p 792.00p 794.00p 74413
15/11/2021 796.00p 798.49p 792.00p 794.00p 119478
12/11/2021 794.00p 801.39p 788.00p 791.00p 107385
11/11/2021 789.00p 797.00p 785.00p 795.00p 101023
10/11/2021 781.00p 787.95p 777.00p 784.00p 121827
09/11/2021 781.00p 783.00p 775.00p 775.00p 165942
08/11/2021 790.00p 790.00p 778.00p 778.00p 134995
05/11/2021 780.00p 791.00p 779.50p 788.00p 157034
04/11/2021 774.00p 783.00p 774.00p 776.00p 134819
03/11/2021 776.00p 782.00p 765.93p 771.00p 142361
02/11/2021 778.00p 779.00p 772.00p 777.00p 114391
01/11/2021 777.00p 784.00p 772.11p 780.00p 192006
29/10/2021 771.00p 776.00p 767.42p 771.00p 102221
28/10/2021 768.00p 778.00p 765.64p 778.00p 273260
27/10/2021 765.00p 771.00p 763.00p 770.00p 199401
26/10/2021 759.00p 769.00p 757.63p 769.00p 94981
25/10/2021 757.00p 760.00p 753.66p 755.00p 176205
22/10/2021 755.00p 758.00p 751.00p 751.00p 71791
21/10/2021 754.00p 760.80p 740.00p 754.00p 138852
20/10/2021 762.00p 764.21p 756.00p 756.00p 104322
19/10/2021 757.00p 765.00p 757.00p 760.00p 133092
18/10/2021 757.00p 766.40p 754.56p 757.00p 123662
15/10/2021 758.00p 765.61p 758.00p 760.00p 99024
14/10/2021 765.00p 767.00p 756.00p 756.00p 119400
13/10/2021 754.00p 761.00p 748.90p 752.00p 112037
12/10/2021 754.00p 759.00p 749.16p 751.00p 186272
11/10/2021 761.00p 777.00p 753.88p 759.00p 126179
08/10/2021 764.00p 764.00p 752.00p 752.00p 103784
07/10/2021 766.00p 766.00p 748.74p 755.00p 176891
06/10/2021 769.00p 770.00p 750.22p 755.00p 121994
05/10/2021 772.00p 777.00p 767.00p 767.00p 190377
04/10/2021 765.00p 777.00p 764.00p 768.00p 160360
01/10/2021 755.00p 771.00p 755.00p 771.00p 152618
30/09/2021 775.00p 783.00p 766.00p 766.00p 366022
29/09/2021 776.00p 777.82p 771.00p 774.00p 214664
28/09/2021 772.00p 779.00p 763.00p 764.00p 184096
27/09/2021 777.00p 784.00p 768.32p 772.00p 176343
24/09/2021 774.00p 775.68p 766.00p 766.00p 246378
23/09/2021 783.00p 786.78p 762.00p 774.00p 127504
22/09/2021 762.00p 773.00p 761.75p 769.00p 171817
21/09/2021 758.00p 763.52p 754.00p 756.00p 164165
20/09/2021 768.00p 768.00p 745.00p 751.00p 263716
17/09/2021 765.00p 772.00p 764.00p 770.00p 237774
16/09/2021 765.00p 772.00p 763.50p 766.00p 112810
15/09/2021 765.00p 769.04p 751.03p 763.00p 236357
14/09/2021 773.00p 776.00p 766.96p 770.00p 143102
13/09/2021 774.00p 778.00p 769.80p 774.00p 165745
10/09/2021 776.00p 777.44p 768.00p 768.00p 697984
09/09/2021 780.00p 782.00p 773.00p 773.00p 167060
08/09/2021 790.00p 796.00p 782.00p 788.00p 166084
07/09/2021 802.00p 802.00p 793.00p 793.00p 167270
06/09/2021 801.00p 804.00p 794.48p 799.00p 82075
03/09/2021 804.00p 809.00p 792.00p 796.00p 237793
02/09/2021 808.00p 813.00p 802.00p 803.00p 138961
01/09/2021 807.00p 812.20p 805.09p 808.00p 83945
31/08/2021 802.00p 805.87p 800.05p 804.00p 163523
30/08/2021 801.00p 806.00p 796.32p 806.00p 79928
27/08/2021 801.00p 806.00p 796.32p 806.00p 79928
26/08/2021 801.00p 802.00p 795.00p 795.00p 76178
25/08/2021 798.00p 803.00p 797.26p 801.00p 252912
24/08/2021 796.00p 797.09p 790.00p 796.00p 102479
23/08/2021 793.00p 797.49p 789.00p 789.00p 125567
20/08/2021 790.00p 791.33p 784.30p 791.00p 84675
19/08/2021 790.00p 793.85p 780.00p 788.00p 134122
18/08/2021 797.00p 799.52p 795.00p 795.00p 86584
17/08/2021 794.00p 799.00p 788.92p 796.00p 90183
16/08/2021 795.00p 798.59p 790.00p 795.00p 132643
13/08/2021 801.00p 805.32p 793.47p 799.00p 146380
12/08/2021 797.00p 800.00p 795.00p 799.00p 93832
11/08/2021 792.00p 800.00p 789.12p 800.00p 160850
10/08/2021 789.00p 791.00p 780.00p 787.00p 115051
09/08/2021 781.00p 788.00p 778.36p 782.00p 176767
06/08/2021 781.00p 787.17p 775.75p 780.00p 76392
05/08/2021 789.00p 789.00p 772.00p 780.00p 165744
04/08/2021 780.00p 788.00p 773.00p 788.00p 130091
03/08/2021 762.00p 779.00p 761.00p 778.00p 127349
02/08/2021 760.00p 769.00p 758.00p 761.00p 120215
30/07/2021 753.00p 761.00p 749.44p 756.00p 63629
29/07/2021 753.00p 759.00p 750.52p 755.00p 121825
28/07/2021 751.00p 755.00p 749.00p 749.00p 123676
27/07/2021 749.00p 754.00p 743.00p 748.00p 104311
26/07/2021 749.00p 758.00p 747.00p 751.00p 97259
23/07/2021 745.00p 753.00p 735.00p 746.00p 102556
22/07/2021 751.00p 754.00p 734.00p 734.00p 101884
21/07/2021 742.00p 753.00p 737.07p 742.00p 85666
20/07/2021 731.00p 743.99p 724.00p 729.00p 215514
19/07/2021 745.00p 745.00p 722.00p 724.00p 234272
16/07/2021 755.00p 760.97p 747.00p 747.00p 108772
15/07/2021 762.00p 765.00p 749.03p 755.00p 129461
14/07/2021 768.00p 768.00p 758.00p 763.00p 110204
13/07/2021 767.00p 773.00p 764.00p 770.00p 121455
12/07/2021 765.00p 773.00p 760.00p 768.00p 116342
09/07/2021 762.00p 770.00p 756.00p 767.00p 171557
08/07/2021 768.00p 768.00p 748.00p 755.00p 123877
07/07/2021 775.00p 775.00p 765.00p 771.00p 117771
06/07/2021 770.00p 778.00p 764.00p 773.00p 154772
05/07/2021 768.00p 778.00p 758.00p 776.00p 120894
02/07/2021 765.00p 772.92p 761.00p 763.00p 79234
01/07/2021 768.00p 769.55p 752.92p 756.00p 105977
30/06/2021 757.00p 765.00p 750.00p 750.00p 167156
29/06/2021 761.00p 765.30p 755.00p 755.00p 138409
28/06/2021 757.00p 762.88p 755.00p 755.00p 97862
25/06/2021 766.00p 767.00p 752.00p 757.00p 85697
24/06/2021 765.00p 769.95p 756.00p 756.00p 210980
23/06/2021 769.00p 774.00p 762.00p 767.00p 88394
22/06/2021 768.00p 770.00p 760.00p 765.00p 79962
21/06/2021 756.00p 760.00p 739.38p 760.00p 216295
18/06/2021 779.00p 779.00p 754.84p 755.00p 263410
17/06/2021 770.00p 773.33p 764.00p 764.00p 216671
16/06/2021 785.00p 786.00p 764.00p 768.00p 182763
15/06/2021 782.00p 786.00p 774.00p 774.00p 210935
14/06/2021 778.00p 784.00p 773.00p 776.00p 97564
11/06/2021 774.00p 778.97p 773.75p 775.00p 150076
10/06/2021 776.00p 776.93p 771.00p 772.00p 92573
09/06/2021 771.00p 780.12p 770.00p 773.00p 110368
08/06/2021 783.00p 783.00p 776.00p 782.00p 152149
07/06/2021 767.00p 781.00p 767.00p 779.00p 126658
04/06/2021 773.00p 776.00p 769.12p 775.00p 143802
03/06/2021 773.00p 779.00p 765.00p 771.00p 69161
02/06/2021 780.00p 780.00p 770.54p 774.00p 211692
01/06/2021 770.00p 780.00p 768.44p 770.00p 247609
31/05/2021 757.00p 770.00p 757.00p 766.00p 144128
28/05/2021 757.00p 770.00p 757.00p 766.00p 144128
27/05/2021 760.00p 764.00p 755.00p 763.00p 145675
26/05/2021 764.00p 764.00p 759.00p 759.00p 127952
25/05/2021 765.00p 768.00p 757.00p 757.00p 544014
24/05/2021 755.00p 763.00p 755.00p 761.00p 249957
21/05/2021 751.00p 757.00p 747.00p 753.00p 123650
20/05/2021 743.00p 755.00p 740.84p 754.00p 116615
19/05/2021 746.00p 750.00p 737.00p 744.00p 166190
18/05/2021 759.00p 763.00p 753.10p 754.00p 172579
17/05/2021 754.00p 760.00p 750.00p 754.00p 138847
14/05/2021 745.00p 756.51p 745.00p 752.00p 352335
13/05/2021 733.00p 741.70p 728.30p 744.00p 132481
12/05/2021 752.00p 753.72p 744.00p 744.00p 200967
11/05/2021 739.00p 750.49p 735.00p 741.00p 200649
10/05/2021 762.00p 768.62p 756.00p 759.00p 168482
07/05/2021 754.00p 762.15p 751.00p 760.00p 166914
06/05/2021 753.00p 755.00p 748.00p 750.00p 119655
05/05/2021 749.00p 754.36p 743.00p 751.00p 150278
04/05/2021 755.00p 756.48p 741.00p 743.00p 205211
03/05/2021 748.00p 785.00p 745.84p 749.00p 275987
30/04/2021 748.00p 785.00p 745.84p 749.00p 275987
29/04/2021 755.00p 757.35p 745.00p 749.00p 97209
28/04/2021 745.00p 751.82p 744.00p 745.00p 127333
27/04/2021 745.00p 748.40p 741.00p 743.00p 120770
26/04/2021 739.00p 747.00p 737.00p 746.00p 126384
23/04/2021 740.00p 747.87p 738.00p 740.00p 186605
22/04/2021 737.00p 749.00p 734.50p 748.00p 130280
21/04/2021 731.00p 739.67p 728.00p 734.00p 151503
20/04/2021 748.00p 748.00p 731.00p 731.00p 155644
19/04/2021 757.00p 757.00p 744.00p 748.00p 294545
16/04/2021 756.00p 757.00p 748.66p 754.00p 196326
15/04/2021 744.00p 755.00p 741.33p 753.00p 197789
14/04/2021 737.00p 748.00p 735.53p 748.00p 220207
13/04/2021 735.00p 744.35p 735.00p 743.00p 171622
12/04/2021 746.00p 746.00p 736.75p 743.00p 240961
09/04/2021 748.00p 753.00p 741.00p 747.00p 195461
08/04/2021 749.00p 753.00p 736.00p 753.00p 319750
07/04/2021 743.00p 749.00p 737.00p 749.00p 241468
06/04/2021 731.00p 756.43p 723.82p 740.00p 374290
02/04/2021 727.00p 731.00p 723.00p 723.00p 241540
01/04/2021 727.00p 731.00p 723.00p 723.00p 241540
31/03/2021 720.00p 730.00p 717.00p 725.00p 197187
30/03/2021 725.00p 729.00p 714.00p 720.00p 221927
29/03/2021 712.00p 721.00p 709.81p 719.00p 186148
26/03/2021 710.00p 720.00p 708.00p 717.00p 149284
25/03/2021 714.00p 714.00p 699.00p 703.00p 176330
24/03/2021 710.00p 714.00p 703.00p 707.00p 205571
23/03/2021 714.00p 720.49p 702.00p 717.00p 240491
22/03/2021 717.00p 722.00p 710.00p 720.00p 319459
19/03/2021 711.00p 720.00p 711.00p 713.00p 227510
18/03/2021 731.00p 731.00p 718.00p 720.00p 239097

*Close Price adjusted for both dividends and splits