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
01/06/2020 514.00p 516.77p 491.00p 508.00p 103317
01/06/2020 514.00p 516.77p 491.00p 508.00p 103317
29/05/2020 498.00p 515.89p 492.00p 498.50p 137416
28/05/2020 494.00p 513.00p 482.50p 508.00p 175308
27/05/2020 500.00p 500.00p 486.00p 490.00p 259601
26/05/2020 493.00p 495.88p 482.00p 492.50p 155255
22/05/2020 474.00p 483.00p 448.50p 482.00p 148606
21/05/2020 469.00p 482.50p 467.50p 474.00p 170721
20/05/2020 478.50p 481.50p 462.50p 474.00p 127287
19/05/2020 471.00p 482.00p 463.00p 475.00p 127917
18/05/2020 462.00p 480.50p 455.00p 475.00p 189907
15/05/2020 480.50p 481.00p 448.00p 453.00p 147534
14/05/2020 470.00p 473.50p 442.50p 460.50p 217038
13/05/2020 483.00p 490.99p 465.00p 474.00p 190686
12/05/2020 493.50p 495.35p 480.00p 482.00p 220513
11/05/2020 501.00p 501.00p 480.00p 488.00p 161027
07/05/2020 493.50p 498.00p 480.50p 487.50p 157774
06/05/2020 497.50p 505.00p 476.50p 480.00p 108056
05/05/2020 482.00p 499.00p 476.50p 490.00p 145756
01/05/2020 492.00p 492.00p 466.50p 474.50p 163815
30/04/2020 524.00p 528.00p 490.50p 497.00p 164453
29/04/2020 515.00p 528.48p 506.00p 520.00p 162835
28/04/2020 497.50p 522.00p 491.50p 510.00p 197718
27/04/2020 517.00p 517.00p 498.50p 504.00p 140433
24/04/2020 493.00p 506.48p 475.50p 500.00p 245214
23/04/2020 500.00p 508.26p 490.50p 499.50p 195693
22/04/2020 481.50p 500.00p 477.00p 498.00p 162304
21/04/2020 510.00p 510.00p 479.00p 479.00p 183402
20/04/2020 525.00p 525.00p 507.00p 509.00p 286188
17/04/2020 523.00p 525.00p 505.00p 520.00p 257331
16/04/2020 513.00p 518.57p 495.00p 495.00p 309880
15/04/2020 521.00p 530.72p 483.00p 501.00p 246414
14/04/2020 552.00p 552.00p 524.00p 531.00p 335241
09/04/2020 546.00p 548.00p 510.83p 536.00p 450420
08/04/2020 513.00p 541.00p 505.22p 526.00p 235582
07/04/2020 512.00p 554.00p 510.50p 530.00p 509511
06/04/2020 475.50p 498.00p 463.50p 498.00p 440869
03/04/2020 470.00p 474.50p 450.00p 450.00p 394240
02/04/2020 465.00p 473.06p 452.50p 462.00p 213309
01/04/2020 451.00p 471.50p 438.50p 440.50p 201815
31/03/2020 453.00p 481.00p 453.00p 464.00p 208662
30/03/2020 454.00p 468.84p 428.00p 447.00p 204612
27/03/2020 518.00p 522.00p 456.00p 456.00p 188540
26/03/2020 469.00p 526.00p 440.00p 522.00p 214388
25/03/2020 480.00p 522.00p 461.00p 469.00p 256784
24/03/2020 430.00p 467.00p 430.00p 467.00p 196292
23/03/2020 411.00p 421.00p 378.04p 418.00p 337276
20/03/2020 404.00p 431.00p 394.42p 431.00p 368215
19/03/2020 397.00p 405.00p 366.00p 374.00p 437413
18/03/2020 446.00p 459.00p 404.00p 404.00p 313553
17/03/2020 512.00p 518.00p 456.00p 456.00p 340443
16/03/2020 510.00p 518.00p 464.00p 490.00p 368253
13/03/2020 550.00p 643.00p 520.00p 534.00p 216971
12/03/2020 522.00p 534.00p 496.00p 534.00p 321175
11/03/2020 574.00p 580.00p 562.00p 564.00p 142318
10/03/2020 582.00p 588.00p 568.00p 568.00p 228483
09/03/2020 540.00p 576.00p 503.58p 570.00p 396952
06/03/2020 578.00p 590.21p 560.00p 570.00p 298668
05/03/2020 604.00p 610.00p 576.00p 584.00p 174500
04/03/2020 598.00p 620.00p 587.60p 590.00p 214236
03/03/2020 600.00p 610.00p 588.00p 590.00p 198572
02/03/2020 578.00p 597.54p 562.00p 578.00p 293636
28/02/2020 566.00p 574.00p 542.00p 566.00p 514785
27/02/2020 576.00p 585.00p 570.00p 572.00p 302999
26/02/2020 584.00p 590.00p 569.33p 584.00p 246546
25/02/2020 608.00p 612.00p 592.00p 592.00p 98934
24/02/2020 612.00p 617.00p 600.00p 608.00p 150867
21/02/2020 630.00p 636.00p 620.00p 620.00p 63289
20/02/2020 636.00p 636.00p 624.00p 630.00p 93059
19/02/2020 632.00p 632.00p 622.00p 626.00p 71951
18/02/2020 624.00p 634.00p 618.00p 618.00p 104112
17/02/2020 632.00p 634.74p 622.00p 626.00p 87556
14/02/2020 624.00p 630.00p 618.00p 622.00p 103086
13/02/2020 634.00p 634.00p 618.00p 624.00p 89500
12/02/2020 634.00p 638.00p 628.00p 630.00p 299047
11/02/2020 632.00p 638.00p 627.48p 628.00p 204895
10/02/2020 636.00p 638.00p 628.00p 628.00p 137164
07/02/2020 642.00p 642.00p 630.00p 636.00p 76639
06/02/2020 644.00p 646.00p 638.00p 644.00p 92754
05/02/2020 634.00p 644.00p 634.00p 638.00p 115734
04/02/2020 636.00p 642.00p 631.50p 636.00p 111928
03/02/2020 616.00p 624.27p 614.00p 618.00p 152698
31/01/2020 640.00p 640.00p 614.00p 614.00p 128383
30/01/2020 634.00p 642.00p 628.00p 636.00p 79204
29/01/2020 642.00p 642.00p 632.00p 632.00p 74600
28/01/2020 634.00p 640.00p 630.00p 634.00p 116918
27/01/2020 636.00p 638.00p 630.00p 630.00p 125772
24/01/2020 638.00p 656.00p 638.00p 650.00p 116482
23/01/2020 644.00p 644.00p 636.00p 636.00p 75957
22/01/2020 644.00p 654.00p 636.00p 642.00p 89631
21/01/2020 646.00p 646.00p 636.00p 644.00p 84582
20/01/2020 650.00p 650.44p 639.31p 646.00p 114998
17/01/2020 640.00p 650.00p 640.00p 650.00p 97936
16/01/2020 640.00p 647.12p 636.00p 642.00p 80780
15/01/2020 638.00p 648.00p 636.00p 640.00p 107558
14/01/2020 638.00p 646.80p 638.00p 642.00p 234070
13/01/2020 644.00p 650.00p 638.76p 646.00p 140973
10/01/2020 644.00p 644.00p 636.00p 642.00p 124913
09/01/2020 644.00p 644.61p 634.00p 636.00p 59422
08/01/2020 636.00p 646.00p 632.00p 636.00p 105318
07/01/2020 644.00p 646.00p 636.00p 644.00p 89975
06/01/2020 646.00p 646.00p 636.34p 638.00p 166673
03/01/2020 652.00p 654.00p 638.00p 644.00p 261130
02/01/2020 654.00p 656.00p 642.00p 654.00p 227609
31/12/2019 654.00p 654.68p 647.52p 650.00p 76461
30/12/2019 656.00p 656.00p 644.00p 654.00p 154822
27/12/2019 654.00p 656.00p 644.88p 652.00p 181022
24/12/2019 650.00p 650.00p 642.55p 650.00p 38147
23/12/2019 640.00p 652.00p 639.80p 650.00p 170505
20/12/2019 638.00p 646.00p 635.10p 644.00p 196217
19/12/2019 636.00p 644.59p 636.00p 642.00p 137916
18/12/2019 638.00p 641.95p 634.00p 638.00p 147702
17/12/2019 642.00p 650.00p 634.00p 640.00p 192102
16/12/2019 618.00p 640.00p 618.00p 640.00p 619975
13/12/2019 630.00p 635.00p 616.00p 622.00p 408175
12/12/2019 606.00p 612.00p 600.00p 610.00p 125328
11/12/2019 606.00p 606.00p 596.00p 602.00p 117098
10/12/2019 606.00p 606.90p 598.00p 606.00p 103536
09/12/2019 608.00p 608.00p 602.00p 606.00p 131225
06/12/2019 604.00p 606.00p 598.00p 604.00p 189606
05/12/2019 608.00p 608.00p 598.00p 602.00p 114083
04/12/2019 600.00p 606.00p 595.51p 606.00p 72121
03/12/2019 608.00p 609.00p 596.00p 604.00p 100440
02/12/2019 616.00p 616.00p 606.00p 608.00p 123337
29/11/2019 618.00p 618.00p 604.00p 610.00p 78854
28/11/2019 618.00p 618.00p 610.83p 616.00p 122925
27/11/2019 614.00p 618.00p 610.00p 616.00p 119733
26/11/2019 612.00p 616.00p 608.00p 616.00p 116927
25/11/2019 608.00p 612.00p 600.91p 610.00p 107919
22/11/2019 594.00p 606.00p 594.00p 602.00p 86154
21/11/2019 602.00p 604.40p 594.00p 594.00p 64313
20/11/2019 602.00p 606.00p 596.06p 602.00p 54367
19/11/2019 614.00p 614.00p 604.00p 606.00p 112699
18/11/2019 606.00p 612.00p 602.00p 604.00p 99941
15/11/2019 602.00p 614.00p 596.00p 606.00p 89751
14/11/2019 604.00p 606.00p 598.00p 600.00p 46147
13/11/2019 602.00p 606.00p 598.00p 600.00p 54117
12/11/2019 606.00p 610.00p 603.04p 608.00p 105820
11/11/2019 596.00p 606.00p 594.00p 604.00p 69874
08/11/2019 606.00p 608.00p 598.00p 606.00p 47705
07/11/2019 608.00p 612.00p 600.00p 608.00p 107297
06/11/2019 598.00p 604.00p 594.00p 600.00p 61808
05/11/2019 606.00p 606.00p 598.00p 606.00p 77832
04/11/2019 606.00p 608.00p 598.00p 602.00p 96354
01/11/2019 594.00p 602.00p 594.00p 600.00p 76775
31/10/2019 604.00p 604.00p 592.77p 594.00p 159566
30/10/2019 586.00p 602.00p 586.00p 602.00p 183160
29/10/2019 590.00p 594.00p 588.88p 594.00p 41453
28/10/2019 592.00p 600.00p 590.00p 596.00p 57895
25/10/2019 590.00p 596.00p 588.00p 592.00p 47793
24/10/2019 604.00p 606.00p 590.00p 590.00p 203686
23/10/2019 594.00p 606.00p 590.00p 606.00p 125494
22/10/2019 604.00p 606.00p 591.16p 594.00p 128726
21/10/2019 588.00p 604.00p 588.00p 598.00p 125572
18/10/2019 590.00p 598.00p 586.00p 594.00p 136206
17/10/2019 578.00p 596.00p 578.00p 594.00p 119799
16/10/2019 584.00p 590.66p 578.00p 586.00p 168465
15/10/2019 584.00p 592.00p 576.00p 590.00p 126394
14/10/2019 570.00p 580.00p 568.00p 580.00p 97676
11/10/2019 568.00p 578.00p 565.26p 578.00p 352277
10/10/2019 566.00p 570.00p 560.00p 564.00p 5239773
09/10/2019 564.00p 570.00p 564.00p 564.00p 131626
08/10/2019 574.00p 576.00p 566.00p 566.00p 207397
07/10/2019 578.00p 578.00p 568.00p 570.00p 139662
04/10/2019 572.00p 582.00p 568.00p 574.00p 70968
03/10/2019 564.00p 570.00p 562.00p 570.00p 78242
02/10/2019 588.00p 588.00p 566.00p 570.00p 61075
01/10/2019 590.00p 595.30p 584.00p 584.00p 59178
30/09/2019 596.00p 600.00p 589.00p 590.00p 96967
27/09/2019 594.00p 596.00p 587.54p 594.00p 705014
26/09/2019 580.00p 591.74p 576.00p 578.00p 51842
25/09/2019 580.00p 584.00p 572.00p 580.00p 54612
24/09/2019 586.00p 594.00p 580.00p 584.00p 80922
23/09/2019 602.00p 602.00p 586.00p 594.00p 81961
20/09/2019 590.00p 600.00p 588.96p 594.00p 134766
19/09/2019 586.00p 596.00p 578.64p 596.00p 116366
18/09/2019 588.00p 588.00p 580.00p 584.00p 96834
17/09/2019 586.00p 588.00p 578.00p 586.00p 72365
16/09/2019 592.00p 592.00p 580.00p 586.00p 84630
13/09/2019 584.00p 590.00p 582.00p 590.00p 150321
12/09/2019 586.00p 586.84p 580.00p 584.00p 99501
11/09/2019 580.00p 587.96p 580.00p 582.00p 72559
10/09/2019 574.00p 578.00p 566.67p 574.00p 108092
09/09/2019 580.00p 580.30p 566.00p 568.00p 117960
06/09/2019 580.00p 580.00p 570.00p 578.00p 116232
05/09/2019 584.00p 584.00p 566.00p 572.00p 136063
04/09/2019 572.00p 580.00p 572.00p 578.00p 57634
03/09/2019 576.00p 577.68p 566.00p 572.00p 68529
02/09/2019 568.00p 578.00p 568.00p 574.00p 72297
30/08/2019 570.00p 573.82p 564.00p 566.00p 88677
29/08/2019 558.00p 571.40p 558.00p 566.00p 133986
28/08/2019 562.00p 570.00p 558.00p 560.00p 53583
27/08/2019 570.00p 570.00p 560.00p 562.00p 56293
23/08/2019 568.00p 568.00p 560.59p 562.00p 65471
22/08/2019 570.00p 570.00p 558.00p 562.00p 39106
21/08/2019 566.00p 569.79p 560.00p 562.00p 94483
20/08/2019 568.00p 570.24p 560.00p 562.00p 93224
19/08/2019 562.00p 572.00p 562.00p 572.00p 101759
16/08/2019 556.00p 564.00p 556.00p 564.00p 70811
15/08/2019 564.00p 564.00p 528.00p 556.00p 300133

*Close Price adjusted for both dividends and splits