livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

LightwaveRF - (LWRF) share price history


LightwaveRF share priceLWRF share price tradesLWRF Fundamentals watchlistADD to watchlist
LightwaveRF - (LWRF) share price history
Date Open High Low Close Volume
13/03/2020 0.00 0.00 0.00 0.00 0
21/02/2020 0.58 1.70 0.50 0.63 927,123
20/02/2020 1.40 1.40 0.50 1.00 1,786,533
19/02/2020 1.55 1.55 0.59 0.90 9,535,659
18/02/2020 2.08 2.70 1.51 1.55 1,196,811
17/02/2020 2.32 2.70 2.00 2.40 139,251
14/02/2020 1.87 2.88 1.87 2.55 461,869
12/02/2020 2.37 2.70 1.85 2.00 665,661
11/02/2020 1.49 3.40 1.11 2.10 2,452,829
10/02/2020 1.75 1.75 1.75 1.75 0
07/02/2020 1.25 2.00 1.00 1.75 1,252,365
06/02/2020 1.21 1.49 1.03 1.25 671,567
05/02/2020 1.26 1.50 1.20 1.35 191,486
04/02/2020 1.50 1.70 1.26 1.45 387,940
03/02/2020 1.50 1.85 1.10 1.75 545,249
31/01/2020 1.59 1.85 1.50 1.75 351,516
30/01/2020 1.90 1.90 1.50 1.75 1,844,027
29/01/2020 1.57 1.70 1.50 1.60 480,741
28/01/2020 1.60 1.99 1.57 1.75 361,787
27/01/2020 2.25 2.25 1.50 1.75 1,746,326
24/01/2020 4.25 4.40 2.00 2.25 206,707
23/01/2020 4.04 4.25 4.04 4.25 1,000
22/01/2020 4.10 4.25 4.04 4.25 36,870
21/01/2020 3.50 4.25 3.50 4.25 187,254
20/01/2020 4.56 4.80 4.56 4.75 13,714
17/01/2020 4.75 4.75 4.75 4.75 0
16/01/2020 4.94 4.94 4.55 4.75 45,057
15/01/2020 4.75 4.75 4.75 4.75 0
14/01/2020 4.55 4.94 4.55 4.75 14,438
13/01/2020 4.94 4.94 4.75 4.75 10,721

LightwaveRF - (LWRF) 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