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
17/03/2021 717.00p 728.00p 715.00p 728.00p 244626
16/03/2021 719.00p 727.00p 716.00p 725.00p 328936
15/03/2021 718.00p 723.00p 709.00p 718.00p 298950
12/03/2021 696.00p 715.00p 696.00p 714.00p 193798
11/03/2021 722.00p 722.00p 704.00p 708.00p 209238
10/03/2021 704.00p 722.00p 702.22p 718.00p 344552
09/03/2021 715.00p 721.00p 707.00p 714.00p 361252
08/03/2021 720.00p 720.00p 701.00p 715.00p 401503
05/03/2021 707.00p 713.00p 696.00p 700.00p 255332
04/03/2021 711.00p 717.00p 698.00p 714.00p 217538
03/03/2021 722.00p 722.00p 703.00p 708.00p 501465
02/03/2021 724.00p 729.95p 703.00p 717.00p 266664
01/03/2021 706.00p 730.65p 693.00p 721.00p 422535
26/02/2021 701.00p 713.00p 692.00p 698.00p 397770
25/02/2021 714.00p 729.00p 714.00p 724.00p 196952
24/02/2021 708.00p 723.00p 698.00p 723.00p 293578
23/02/2021 698.00p 714.00p 698.00p 714.00p 172727
22/02/2021 698.00p 708.00p 696.00p 705.00p 149192
19/02/2021 702.00p 711.92p 697.00p 707.00p 155269
18/02/2021 720.00p 721.56p 697.00p 703.00p 147762
17/02/2021 724.00p 724.00p 712.00p 721.00p 185307
16/02/2021 727.00p 728.00p 714.00p 725.00p 171083
15/02/2021 701.00p 725.00p 701.00p 724.00p 325108
12/02/2021 681.00p 702.00p 680.00p 702.00p 130782
11/02/2021 681.00p 693.80p 681.00p 688.00p 135522
10/02/2021 688.00p 691.09p 670.00p 684.00p 145342
09/02/2021 677.00p 688.00p 676.00p 685.00p 131109
08/02/2021 670.00p 687.14p 663.00p 687.00p 190224
05/02/2021 660.00p 690.00p 653.00p 670.00p 292825
04/02/2021 656.00p 661.00p 648.44p 656.00p 138869
03/02/2021 655.00p 663.00p 647.00p 653.00p 180453
02/02/2021 644.00p 652.25p 638.00p 651.00p 162059
01/02/2021 639.00p 650.00p 629.00p 643.00p 208874
29/01/2021 631.00p 651.00p 629.00p 647.00p 195758
28/01/2021 629.00p 651.00p 620.93p 651.00p 186317
27/01/2021 643.00p 656.90p 634.00p 636.00p 147634
26/01/2021 650.00p 657.00p 645.24p 647.00p 178653
25/01/2021 658.00p 662.00p 643.00p 643.00p 236981
22/01/2021 663.00p 668.65p 641.00p 641.00p 106201
21/01/2021 670.00p 679.00p 660.00p 660.00p 135777
20/01/2021 653.00p 672.00p 652.23p 672.00p 152557
19/01/2021 662.00p 668.55p 654.00p 654.00p 107094
18/01/2021 670.00p 681.00p 656.62p 658.00p 159402
15/01/2021 665.00p 771.00p 659.00p 668.00p 100209
14/01/2021 674.00p 683.00p 664.18p 675.00p 128199
13/01/2021 683.00p 683.00p 668.00p 672.00p 136113
12/01/2021 681.00p 683.53p 670.20p 672.00p 107609
11/01/2021 710.00p 710.00p 678.99p 682.00p 133260
08/01/2021 698.00p 705.16p 687.75p 698.00p 215526
07/01/2021 706.00p 706.00p 683.05p 698.00p 171749
06/01/2021 692.00p 699.00p 670.00p 697.00p 174045
05/01/2021 684.00p 691.00p 679.13p 687.00p 202292
04/01/2021 694.00p 705.00p 683.25p 690.00p 228007
31/12/2020 688.00p 690.00p 675.00p 690.00p 78060
30/12/2020 692.00p 704.00p 692.00p 694.00p 91887
24/12/2020 676.00p 689.00p 663.24p 684.00p 143070
23/12/2020 647.00p 706.30p 637.00p 674.00p 174675
22/12/2020 628.00p 646.94p 621.12p 639.00p 157128
21/12/2020 642.00p 654.00p 616.00p 619.00p 433825
18/12/2020 668.00p 674.10p 652.00p 652.00p 232139
17/12/2020 650.00p 711.40p 648.45p 673.00p 305467
16/12/2020 643.00p 665.00p 633.09p 654.00p 257056
15/12/2020 631.00p 648.00p 621.00p 638.00p 148294
14/12/2020 632.00p 652.00p 618.00p 618.00p 216886
11/12/2020 641.00p 642.00p 624.00p 626.00p 113269
10/12/2020 625.00p 654.00p 625.00p 641.00p 227440
09/12/2020 644.00p 654.27p 641.00p 646.00p 194488
08/12/2020 642.00p 653.00p 640.00p 643.00p 184251
07/12/2020 643.00p 655.00p 636.00p 655.00p 265025
04/12/2020 626.00p 652.00p 619.00p 646.00p 245162
03/12/2020 614.00p 629.00p 606.00p 629.00p 319927
02/12/2020 622.00p 627.20p 613.16p 622.00p 270567
01/12/2020 619.00p 627.00p 611.00p 627.00p 210463
30/11/2020 620.00p 621.00p 608.62p 618.00p 190133
27/11/2020 615.00p 616.00p 595.00p 610.00p 434857
26/11/2020 618.00p 625.72p 606.00p 606.00p 164331
25/11/2020 620.00p 627.00p 612.00p 616.00p 196689
24/11/2020 616.00p 621.00p 608.00p 621.00p 213457
23/11/2020 608.00p 621.00p 605.00p 613.00p 181882
20/11/2020 605.00p 615.00p 600.00p 602.00p 191115
19/11/2020 610.00p 610.00p 602.70p 609.00p 299312
18/11/2020 607.00p 619.00p 600.00p 615.00p 273356
17/11/2020 624.00p 624.00p 588.00p 611.00p 404025
16/11/2020 595.00p 619.00p 588.70p 607.00p 502036
13/11/2020 577.00p 591.00p 575.45p 582.00p 246609
12/11/2020 590.00p 597.00p 579.02p 592.00p 298438
10/11/2020 571.00p 591.00p 553.03p 567.00p 431663
09/11/2020 547.00p 579.00p 533.70p 560.00p 357321
06/11/2020 541.00p 541.00p 526.98p 527.00p 110945
05/11/2020 531.00p 540.00p 526.00p 526.00p 125008
04/11/2020 515.00p 535.00p 515.00p 532.00p 198469
03/11/2020 511.00p 526.00p 506.57p 524.00p 110854
02/11/2020 507.00p 518.00p 490.50p 505.00p 145471
30/10/2020 493.50p 510.00p 490.56p 504.00p 219174
29/10/2020 504.00p 508.96p 494.01p 500.00p 220526
28/10/2020 507.00p 513.99p 494.00p 499.00p 175855
27/10/2020 517.00p 518.83p 506.00p 506.00p 124794
26/10/2020 514.00p 530.00p 505.00p 515.00p 130240
23/10/2020 525.00p 528.00p 510.94p 521.00p 239227
22/10/2020 510.00p 524.00p 500.64p 522.00p 184206
21/10/2020 520.00p 524.00p 503.87p 513.00p 331651
20/10/2020 538.00p 538.00p 520.00p 521.00p 236088
19/10/2020 530.00p 540.40p 523.00p 523.00p 118624
16/10/2020 536.00p 537.99p 520.00p 536.00p 73942
15/10/2020 516.00p 538.18p 516.00p 534.00p 138590
14/10/2020 537.00p 545.00p 523.00p 532.00p 95704
13/10/2020 549.00p 550.00p 527.00p 529.00p 93207
12/10/2020 537.00p 557.00p 537.00p 551.00p 136252
09/10/2020 544.00p 553.00p 536.00p 542.00p 184870
08/10/2020 537.00p 550.00p 531.54p 549.00p 190834
07/10/2020 520.00p 536.00p 520.00p 536.00p 130521
06/10/2020 522.00p 529.00p 520.65p 527.00p 76929
05/10/2020 510.00p 529.00p 505.00p 525.00p 230807
02/10/2020 495.00p 508.00p 487.61p 508.00p 132590
01/10/2020 506.00p 510.00p 493.50p 500.00p 60489
30/09/2020 493.00p 508.00p 493.00p 503.00p 151918
29/09/2020 506.00p 507.00p 496.00p 497.00p 80173
28/09/2020 499.50p 506.00p 478.50p 498.00p 98859
25/09/2020 498.50p 498.50p 478.00p 491.00p 80039
24/09/2020 491.50p 500.77p 481.50p 481.50p 86649
23/09/2020 504.00p 513.30p 483.00p 498.50p 170235
22/09/2020 499.00p 507.10p 482.00p 493.50p 289212
21/09/2020 503.00p 511.00p 480.00p 494.50p 204357
18/09/2020 514.00p 525.00p 509.00p 509.00p 157447
17/09/2020 503.00p 519.00p 503.00p 517.00p 134135
16/09/2020 510.00p 520.00p 503.00p 503.00p 175634
15/09/2020 516.00p 521.00p 503.00p 508.00p 272645
14/09/2020 505.00p 534.00p 499.45p 516.00p 115866
11/09/2020 509.00p 515.00p 502.00p 502.00p 118518
10/09/2020 518.00p 518.00p 507.00p 507.00p 125090
09/09/2020 518.00p 525.00p 504.00p 504.00p 157290
08/09/2020 524.00p 529.40p 507.00p 511.00p 146749
07/09/2020 519.00p 531.00p 515.60p 522.00p 132923
04/09/2020 510.00p 519.00p 495.05p 516.00p 126493
03/09/2020 533.00p 533.00p 501.00p 501.00p 191068
02/09/2020 534.00p 542.00p 525.00p 525.00p 142758
01/09/2020 531.00p 537.80p 526.00p 532.00p 122353
28/08/2020 538.00p 544.90p 531.90p 539.00p 129749
27/08/2020 544.00p 548.27p 533.96p 543.00p 126201
26/08/2020 538.00p 546.65p 535.25p 543.00p 112939
25/08/2020 548.00p 550.00p 534.00p 538.00p 168015
24/08/2020 545.00p 550.00p 540.80p 546.00p 154194
21/08/2020 539.00p 544.37p 533.00p 540.00p 222817
20/08/2020 524.00p 539.00p 517.00p 537.00p 180690
19/08/2020 534.00p 551.16p 528.50p 541.00p 198684
18/08/2020 523.00p 547.48p 523.00p 529.00p 130654
17/08/2020 533.00p 535.56p 522.00p 531.00p 133912
14/08/2020 542.00p 542.00p 530.00p 533.00p 102267
13/08/2020 552.00p 552.15p 541.00p 541.00p 81755
12/08/2020 540.00p 556.00p 539.72p 556.00p 162408
11/08/2020 544.00p 553.00p 535.00p 544.00p 132523
10/08/2020 540.00p 543.67p 524.00p 540.00p 122704
07/08/2020 527.00p 534.00p 520.00p 531.00p 117592
06/08/2020 530.00p 534.00p 520.00p 525.00p 167243
05/08/2020 526.00p 536.00p 521.00p 530.00p 93787
04/08/2020 540.00p 540.00p 526.00p 534.00p 131859
03/08/2020 516.00p 546.00p 515.00p 539.00p 196025
31/07/2020 520.00p 537.56p 513.00p 528.00p 107572
29/07/2020 532.00p 532.00p 520.00p 522.00p 98572
28/07/2020 535.00p 536.35p 520.00p 520.00p 134217
27/07/2020 523.00p 536.59p 519.00p 520.00p 143210
24/07/2020 530.00p 537.00p 520.00p 523.00p 97249
23/07/2020 538.00p 552.00p 535.00p 539.00p 68622
22/07/2020 546.00p 552.32p 535.00p 535.00p 96437
21/07/2020 550.00p 556.30p 538.00p 548.00p 138858
20/07/2020 535.00p 550.00p 528.00p 545.00p 166452
17/07/2020 528.00p 548.00p 528.00p 538.00p 108886
16/07/2020 535.00p 539.07p 528.00p 536.00p 81498
15/07/2020 546.00p 556.00p 538.00p 540.00p 124007
14/07/2020 541.00p 541.00p 529.00p 540.00p 105196
13/07/2020 553.00p 556.00p 535.00p 552.00p 116709
10/07/2020 524.00p 548.00p 524.00p 545.00p 107904
09/07/2020 546.00p 554.00p 530.00p 530.00p 163806
08/07/2020 542.00p 552.00p 532.00p 541.00p 79428
07/07/2020 532.00p 547.00p 531.40p 542.00p 136934
06/07/2020 542.00p 555.00p 536.00p 553.00p 184451
03/07/2020 539.00p 550.69p 525.00p 535.00p 155670
02/07/2020 536.00p 549.00p 525.00p 531.00p 208531
01/07/2020 518.00p 530.80p 512.00p 522.00p 117009
30/06/2020 515.00p 526.57p 509.55p 517.00p 153432
29/06/2020 507.00p 528.00p 497.75p 521.00p 141437
26/06/2020 526.00p 534.86p 505.00p 513.00p 121864
25/06/2020 514.00p 534.30p 511.00p 518.00p 73714
24/06/2020 539.00p 546.00p 524.00p 524.00p 132246
23/06/2020 538.00p 545.00p 524.00p 540.00p 114343
22/06/2020 538.00p 538.37p 522.30p 531.00p 107480
19/06/2020 526.00p 541.00p 521.00p 533.00p 143490
18/06/2020 523.00p 533.60p 512.00p 523.00p 170542
17/06/2020 534.00p 534.00p 509.00p 523.00p 186437
16/06/2020 520.00p 528.00p 508.00p 515.00p 135801
15/06/2020 494.50p 506.00p 484.50p 505.00p 835039
12/06/2020 506.00p 527.00p 499.88p 515.00p 253999
11/06/2020 521.00p 529.00p 510.00p 514.00p 113750
10/06/2020 529.00p 544.00p 528.00p 534.00p 218808
09/06/2020 535.00p 545.00p 518.58p 529.00p 256028
08/06/2020 522.00p 553.20p 504.00p 549.00p 308499
05/06/2020 524.00p 537.00p 513.30p 536.00p 192009
04/06/2020 520.00p 532.00p 514.00p 514.00p 134098
03/06/2020 510.00p 538.00p 506.00p 526.00p 160867
02/06/2020 500.00p 515.00p 484.00p 502.00p 112085

*Close Price adjusted for both dividends and splits