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
16/01/2019 19.30 19.40 18.55 19.00 564,441
15/01/2019 20.90 20.90 18.55 18.80 302,400
14/01/2019 22.80 22.80 20.84 21.40 96,178
11/01/2019 22.00 22.40 20.50 20.95 279,060
10/01/2019 24.50 24.50 20.88 22.50 693,400
09/01/2019 25.00 25.59 23.53 24.40 208,801
08/01/2019 19.90 26.71 19.04 25.00 744,602
07/01/2019 17.50 20.00 17.50 19.03 325,883
04/01/2019 18.70 19.10 17.50 17.50 552,137
03/01/2019 17.60 19.86 16.30 18.65 644,898
02/01/2019 14.00 17.70 13.75 17.60 921,042
31/12/2018 13.00 14.20 13.00 14.00 467,565
28/12/2018 15.00 15.00 13.00 13.95 2,614,882
27/12/2018 15.75 16.35 15.05 15.68 75,330
24/12/2018 15.00 16.50 14.60 16.50 68,448
21/12/2018 15.05 16.30 14.00 16.00 2,170,061
20/12/2018 16.45 16.50 15.00 16.50 452,088
19/12/2018 16.00 16.45 15.08 15.95 181,153
18/12/2018 16.05 16.91 15.00 15.00 328,770
17/12/2018 18.30 18.30 16.10 16.50 466,431
14/12/2018 17.00 18.50 16.05 17.45 1,391,312
13/12/2018 20.00 21.00 19.05 20.50 372,411
12/12/2018 20.00 20.20 18.19 19.85 1,049,150
11/12/2018 22.00 22.30 20.00 20.00 307,341
10/12/2018 22.10 22.10 20.00 21.40 806,763
07/12/2018 22.40 23.10 21.40 22.80 893,145
06/12/2018 22.10 23.23 21.00 21.85 650,668
05/12/2018 24.00 25.90 22.40 23.00 841,553
04/12/2018 25.10 26.13 23.70 23.70 119,091
03/12/2018 26.60 26.85 25.00 25.00 47,103

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