Low & Bonar Share Price (LWB) - Buy LWB Shares

View your Watch List Add LWB to your Watch List
Time period:    Moving average:     Compare to: 
Low & Bonar (LWB) share price history chart
Current Price:  
79.25p
on 19-09-2017 at 16:43:20
Change:   1.25p rise 1.60 %
Buy:   84.75p
Sell:   78.00p
   
Low & Bonar (LWB, LWB.L, LON:LWB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 147 at 78.00p Days Range: 76.00 - 79.25p
Day's Volume: 3,420 52wk Range: 60.75 - 89.75p
Last Close: 79.25p Market Capitalisation:* £ 261.53 m
Open: 77.00p VWAP: 76.92p
ISIN: GB0005363014 Shares in Issue: 330.00 m
Sector:  General Industrials    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell14778.00p1742868414775327Automated Trade16:21:21 - 19/09
Sell17377.50p1742868414768827Automated Trade15:43:29 - 19/09
Sell88078.15p582545975501533312Ordinary Trade15:26:34 - 19/09
Buy500079.38p157186157327298688Ordinary Trade15:15:41 - 19/09
Sell19677.50p1742868414764505Automated Trade15:10:50 - 19/09
Sell60976.00p1742868414760789Automated Trade14:40:41 - 19/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Sep 2017 (Tue) 77.00 79.25 76.00 79.25 3,420
18 Sep 2017 (Mon) 80.25 80.25 77.00 78.00 2,765
15 Sep 2017 (Fri) 78.50 78.50 78.00 78.00 62,378
14 Sep 2017 (Thu) 78.00 78.00 76.00 78.00 54,791
13 Sep 2017 (Wed) 78.00 78.50 78.00 78.50 5,500
12 Sep 2017 (Tue) 80.00 81.00 78.00 79.25 21,450
11 Sep 2017 (Mon) 78.25 79.00 78.00 79.00 69,984
8 Sep 2017 (Fri) 78.00 80.00 77.00 79.00 14,483
7 Sep 2017 (Thu) 78.25 80.00 78.00 79.00 57,939
6 Sep 2017 (Wed) 78.00 79.75 78.00 78.25 36,570
5 Sep 2017 (Tue) 77.00 77.50 77.00 77.50 15,038
4 Sep 2017 (Mon) 77.00 78.75 77.00 77.62 35,855
1 Sep 2017 (Fri) 77.00 79.25 77.00 78.00 60,067
31 Aug 2017 (Thu) 77.25 79.00 77.00 79.00 5,382
30 Aug 2017 (Wed) 77.00 79.00 77.00 77.00 29,700
29 Aug 2017 (Tue) 79.00 79.00 77.00 77.00 7,127
28 Aug 2017 (Mon) 79.00 79.50 79.00 79.50 304
25 Aug 2017 (Fri) 79.00 79.00 79.00 80.00 999
24 Aug 2017 (Thu) 79.00 79.00 79.00 80.00 999
23 Aug 2017 (Wed) 80.50 80.50 80.50 80.75 59
22 Aug 2017 (Tue) 82.00 82.00 80.50 82.75 12,650
21 Aug 2017 (Mon) 82.75 82.75 82.75 82.00 10,500

FTSE 100 Latest

ValueChange
7,275.2521.97  % rise
 

SSL