livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Low & Bonar - (LWB) share price history


Low & Bonar share priceLWB share price tradesLWB Fundamentals watchlistADD to watchlist
Low & Bonar - (LWB) share price history
Date Open High Low Close Volume
14/06/2019 8.74 9.01 7.72 7.98 1,189,429
13/06/2019 8.00 9.20 8.00 9.00 775,004
12/06/2019 9.48 9.48 8.50 9.28 1,146,706
11/06/2019 8.50 9.50 8.50 9.12 1,598,215
10/06/2019 8.14 9.34 8.14 9.00 829,498
07/06/2019 8.60 9.37 8.02 8.60 2,438,614
06/06/2019 9.40 9.95 8.56 8.64 1,028,455
05/06/2019 9.50 10.35 9.32 9.60 2,354,115
04/06/2019 9.70 10.00 9.10 10.00 990,261
03/06/2019 9.64 10.05 9.25 9.96 505,313
31/05/2019 9.00 10.10 9.00 10.00 1,186,981
30/05/2019 9.50 10.39 9.20 10.00 686,329
29/05/2019 10.60 10.95 9.50 10.10 1,202,739
28/05/2019 10.85 11.00 10.30 10.95 910,762
24/05/2019 10.50 11.53 10.50 11.10 645,161
23/05/2019 10.00 11.35 10.00 10.90 1,091,116
22/05/2019 10.55 11.50 10.10 10.10 1,995,345
21/05/2019 11.00 11.35 10.69 10.70 163,225
20/05/2019 10.50 12.91 10.00 10.95 2,769,907
17/05/2019 14.95 14.95 14.07 14.50 17,636
16/05/2019 14.26 14.80 14.26 14.80 30,000
15/05/2019 14.75 14.85 14.65 14.78 391,670
14/05/2019 15.70 15.70 14.25 14.73 297,456
13/05/2019 14.40 15.74 14.40 15.30 57,493
10/05/2019 15.90 15.90 14.83 14.83 64,070
09/05/2019 15.95 15.99 14.50 15.95 234,451
08/05/2019 15.05 16.00 15.00 15.60 150,735
07/05/2019 15.05 15.71 14.29 14.60 108,103
03/05/2019 15.93 15.93 14.29 15.50 78,539
02/05/2019 15.05 16.00 14.85 16.00 117,483

Low & Bonar - (LWB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices