Law Debenture Corp.

(LWDB)
Sector: Closed End Investments
893.00p
4.00p 0.45
Last updated: 12:10:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 871.00p 895.00p 871.00p 883.00p 174,074
21/11/2024 875.00p 883.00p 870.00p 883.00p 144,176
20/11/2024 881.00p 883.28p 871.40p 872.00p 147,477
19/11/2024 884.00p 886.00p 877.00p 880.00p 258,680
18/11/2024 881.00p 888.00p 877.00p 882.00p 113,403
15/11/2024 879.00p 887.76p 874.23p 882.00p 138,156
14/11/2024 874.00p 884.00p 869.10p 882.00p 140,588
13/11/2024 872.00p 875.00p 867.79p 875.00p 188,512
12/11/2024 880.00p 883.17p 871.00p 872.00p 204,022
11/11/2024 882.00p 890.48p 880.04p 886.00p 183,488
08/11/2024 886.00p 886.08p 875.00p 880.00p 153,151
07/11/2024 881.00p 885.87p 877.00p 885.00p 133,005
06/11/2024 889.00p 901.38p 877.00p 877.00p 194,210
05/11/2024 880.00p 884.00p 877.00p 877.00p 167,359
04/11/2024 878.00p 889.00p 875.60p 882.00p 125,705
01/11/2024 871.00p 878.00p 867.00p 874.00p 166,772
31/10/2024 873.00p 877.33p 864.00p 869.00p 137,315
30/10/2024 866.00p 890.00p 866.00p 873.00p 178,166
29/10/2024 877.00p 880.78p 871.00p 873.00p 417,222
28/10/2024 879.00p 884.00p 871.00p 882.00p 394,005
25/10/2024 876.00p 882.50p 871.11p 878.00p 157,322
24/10/2024 872.00p 877.46p 866.00p 871.00p 255,035
23/10/2024 875.00p 878.00p 871.00p 871.00p 195,005
22/10/2024 872.00p 881.00p 868.00p 877.00p 284,257
21/10/2024 889.00p 891.00p 877.00p 877.00p 196,086
18/10/2024 871.00p 892.00p 871.00p 890.00p 238,095
17/10/2024 885.00p 892.00p 883.00p 889.00p 157,914
16/10/2024 876.00p 890.00p 875.00p 875.00p 229,600
15/10/2024 875.00p 883.00p 872.00p 872.00p 225,274
14/10/2024 887.00p 887.00p 877.00p 880.00p 233,725
11/10/2024 885.00p 888.00p 881.00p 884.00p 133,357
10/10/2024 885.00p 894.00p 884.00p 886.00p 128,582
09/10/2024 883.00p 892.00p 879.79p 892.00p 226,488
08/10/2024 887.00p 889.00p 880.00p 884.00p 128,886
07/10/2024 895.00p 901.00p 888.70p 896.00p 189,094
04/10/2024 890.00p 896.00p 882.00p 896.00p 2,171,944
03/10/2024 887.00p 891.00p 882.00p 889.00p 179,684
02/10/2024 883.00p 891.00p 882.50p 890.00p 565,886
01/10/2024 891.00p 892.21p 876.00p 882.00p 104,692
30/09/2024 893.00p 896.50p 885.82p 889.00p 169,973
27/09/2024 895.00p 899.00p 887.85p 899.00p 194,062
26/09/2024 897.00p 897.00p 882.83p 887.00p 124,636
25/09/2024 891.00p 896.00p 885.00p 886.00p 158,428
24/09/2024 897.00p 901.10p 890.66p 891.00p 194,173
23/09/2024 897.00p 897.00p 887.00p 891.00p 129,091
20/09/2024 891.00p 900.00p 889.00p 891.00p 199,864
19/09/2024 900.00p 904.00p 893.76p 894.00p 243,658
18/09/2024 885.00p 897.02p 883.00p 894.00p 248,474
17/09/2024 897.00p 899.20p 885.00p 892.00p 211,877
16/09/2024 893.00p 895.00p 881.00p 888.00p 170,925
13/09/2024 886.00p 894.42p 885.44p 885.00p 111,738
12/09/2024 887.00p 893.90p 883.00p 880.00p 94,744
11/09/2024 885.00p 890.00p 880.00p 881.00p 136,097
10/09/2024 883.00p 889.00p 876.54p 881.00p 241,516
09/09/2024 874.00p 888.00p 872.27p 883.00p 109,962
06/09/2024 878.00p 887.00p 869.00p 869.00p 213,425
05/09/2024 881.00p 891.40p 880.00p 880.00p 118,070
04/09/2024 872.00p 888.25p 872.00p 883.00p 180,468
03/09/2024 887.00p 893.83p 876.00p 878.00p 245,942
02/09/2024 896.00p 903.00p 885.00p 894.00p 158,433
30/08/2024 900.00p 900.00p 891.00p 894.00p 105,001
29/08/2024 888.00p 900.00p 886.86p 896.00p 152,479
28/08/2024 893.00p 903.00p 890.00p 890.00p 144,006
27/08/2024 892.00p 910.00p 891.00p 896.00p 211,043
26/08/2024 904.00p 904.00p 890.00p 895.00p 180,447
23/08/2024 904.00p 904.00p 890.00p 895.00p 180,447
22/08/2024 904.00p 904.00p 890.00p 895.00p 180,447
21/08/2024 892.00p 905.00p 890.00p 897.00p 160,586
20/08/2024 906.00p 906.00p 891.00p 891.00p 125,767
19/08/2024 900.00p 905.00p 892.00p 904.00p 283,309
16/08/2024 898.00p 905.85p 898.00p 903.00p 102,815
15/08/2024 887.00p 906.00p 887.00p 906.00p 103,819
14/08/2024 892.00p 898.00p 887.00p 898.00p 99,822
13/08/2024 881.00p 887.00p 880.48p 885.00p 126,493
12/08/2024 884.00p 890.00p 881.00p 883.00p 166,007
09/08/2024 883.00p 886.22p 875.79p 885.00p 101,927
08/08/2024 869.00p 883.00p 867.00p 880.00p 116,564
07/08/2024 878.00p 884.48p 875.00p 881.00p 181,890
06/08/2024 868.00p 875.00p 859.79p 866.00p 267,600
05/08/2024 868.00p 882.00p 849.00p 886.00p 319,950
02/08/2024 893.00p 905.93p 885.00p 886.00p 273,647
01/08/2024 916.00p 927.00p 903.81p 912.00p 297,574
31/07/2024 915.00p 917.00p 908.29p 917.00p 180,235
30/07/2024 906.00p 915.00p 904.73p 907.00p 259,341
29/07/2024 914.00p 920.00p 902.00p 907.00p 264,303
26/07/2024 892.00p 908.00p 880.39p 885.00p 216,456
25/07/2024 899.00p 908.00p 873.05p 885.00p 103,324
24/07/2024 893.00p 899.00p 887.84p 889.00p 96,954
23/07/2024 894.00p 897.35p 890.00p 893.00p 133,606
22/07/2024 892.00p 929.00p 887.00p 895.00p 153,651
19/07/2024 890.00p 911.00p 871.00p 883.00p 100,234
18/07/2024 894.00p 902.00p 890.56p 898.00p 167,493
17/07/2024 891.00p 897.00p 885.81p 894.00p 140,271
16/07/2024 889.00p 897.00p 888.02p 895.00p 77,466
15/07/2024 895.00p 907.00p 875.92p 898.00p 203,543
12/07/2024 905.00p 905.00p 892.51p 899.00p 145,181
11/07/2024 890.00p 899.00p 887.00p 899.00p 240,308
10/07/2024 876.00p 891.00p 874.96p 891.00p 225,858
09/07/2024 882.00p 884.00p 872.00p 875.00p 143,053
08/07/2024 866.00p 886.30p 866.00p 882.00p 219,362
05/07/2024 873.00p 889.98p 864.00p 884.00p 187,506
04/07/2024 860.00p 870.00p 852.80p 870.00p 220,824
03/07/2024 851.00p 859.00p 841.00p 859.00p 170,599
02/07/2024 837.00p 840.29p 833.84p 838.00p 88,542
01/07/2024 847.00p 856.00p 836.00p 842.00p 190,408
28/06/2024 848.00p 857.00p 840.47p 845.00p 97,262
27/06/2024 844.00p 849.00p 843.83p 844.00p 114,832
26/06/2024 843.00p 855.00p 843.00p 850.00p 137,858
25/06/2024 850.00p 859.00p 847.00p 849.00p 89,545
24/06/2024 844.00p 855.00p 844.00p 854.00p 127,849
21/06/2024 846.00p 852.76p 840.00p 850.00p 237,701
20/06/2024 847.00p 857.00p 846.22p 854.00p 135,364
19/06/2024 840.00p 850.00p 838.70p 850.00p 191,409
18/06/2024 837.00p 850.00p 836.00p 850.00p 206,331
17/06/2024 846.00p 849.00p 836.00p 836.00p 170,991
14/06/2024 860.00p 860.00p 836.00p 837.00p 126,916
13/06/2024 858.00p 862.50p 847.00p 847.00p 129,697
12/06/2024 851.00p 863.01p 839.00p 862.00p 220,728
11/06/2024 865.00p 865.00p 850.00p 850.00p 157,411
10/06/2024 864.00p 865.00p 851.00p 851.00p 148,594
07/06/2024 864.00p 873.30p 864.00p 868.00p 100,511
06/06/2024 867.00p 879.00p 867.00p 872.00p 97,211
05/06/2024 860.00p 893.30p 857.40p 874.00p 152,346
04/06/2024 875.00p 879.00p 856.11p 876.00p 105,562
03/06/2024 877.00p 886.01p 872.20p 884.00p 173,636
31/05/2024 857.00p 876.00p 854.70p 876.00p 169,496
30/05/2024 855.00p 867.00p 851.00p 859.00p 415,316
29/05/2024 875.00p 878.00p 859.00p 862.00p 161,415
28/05/2024 875.00p 885.00p 875.00p 876.00p 166,811
27/05/2024 877.00p 887.00p 877.00p 881.00p 176,272