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
22/03/2019 17.50 17.50 16.85 17.40 277,860
21/03/2019 17.60 18.03 17.25 17.55 91,232
20/03/2019 17.95 18.10 17.37 17.50 87,679
19/03/2019 17.50 17.95 16.88 17.53 505,690
18/03/2019 17.90 18.02 16.85 17.50 86,086
15/03/2019 17.45 17.45 16.78 17.45 123,592
14/03/2019 16.98 17.39 16.98 17.25 32,631
13/03/2019 17.25 17.88 17.20 17.20 67,271
12/03/2019 17.85 17.85 17.43 17.85 7,661
11/03/2019 18.15 18.18 17.20 17.65 464,354
08/03/2019 17.20 17.75 17.20 17.53 21,700
07/03/2019 17.05 18.00 17.05 17.15 170,541
06/03/2019 17.45 17.50 17.05 17.05 84,476
05/03/2019 17.25 17.25 16.85 17.10 889,483
04/03/2019 17.05 17.50 16.93 16.98 196,009
01/03/2019 17.35 17.44 17.10 17.35 390,921
28/02/2019 17.05 17.10 16.75 17.10 45,737
27/02/2019 16.70 16.78 16.60 16.70 316,233
26/02/2019 16.60 16.77 16.40 16.40 148,193
25/02/2019 16.90 17.45 16.51 16.85 265,301
22/02/2019 17.00 17.09 16.65 16.65 323,714
21/02/2019 17.30 17.62 16.64 17.00 916,693
20/02/2019 16.80 18.00 16.60 16.93 1,005,235
19/02/2019 17.00 17.32 16.65 16.95 595,466
18/02/2019 17.10 17.81 17.10 17.40 524,738
15/02/2019 17.05 17.72 17.05 17.40 45,711
14/02/2019 18.25 19.00 17.05 17.40 424,604
13/02/2019 17.75 18.73 17.75 17.80 262,365
12/02/2019 17.00 18.90 17.00 18.28 59,561
11/02/2019 17.75 17.95 16.60 17.05 64,725

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