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:  
87.00p
on 29-05-2017 at 16:44:07
Change:   1.00p fall 1.14 %
Buy:   91.50p
Sell:   80.50p
   
Low & Bonar (LWB, LWB.L, LON:LWB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 3,559 at 87.00p Days Range: 87.00 - 88.50p
Day's Volume: 139,088 52wk Range: 56.00 - 89.00p
Last Close: 87.00p Market Capitalisation:* £ 286.23 m
Open: 87.75p VWAP: 87.95p
ISIN: GB0005363014 Shares in Issue: 329.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell355987.00p1671125281077131Uncrossing Trade16:35:22 - 26/05
Sell254787.25p1671125281068213Automated Trade16:21:44 - 26/05
Buy141887.75p1671125281066380Automated Trade16:16:50 - 26/05
Sell1276687.86p1670534727271399Ordinary Trade -Delayed Publication15:10:12 - 26/05
Buy1200088.17p1670534727269772Ordinary Trade -Delayed Publication15:01:04 - 26/05
Sell250087.75p1671125281061471Automated Trade15:58:28 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 87.75 88.50 87.00 87.00 139,088
26 May 2017 (Fri) 87.75 88.50 87.00 87.00 139,088
25 May 2017 (Thu) 88.75 88.75 87.62 88.00 52,837
24 May 2017 (Wed) 88.50 89.00 87.63 88.50 31,231
23 May 2017 (Tue) 87.25 88.50 87.00 87.50 28,351
22 May 2017 (Mon) 89.00 89.00 86.16 87.50 33,604
18 May 2017 (Thu) 89.00 89.00 88.75 88.75 0
17 May 2017 (Wed) 89.00 89.00 87.36 88.00 23,855
16 May 2017 (Tue) 88.00 90.03 86.25 87.25 1,238,883
15 May 2017 (Mon) 88.00 90.03 86.25 87.25 1,238,883
12 May 2017 (Fri) 87.75 87.75 86.10 87.00 85,344
11 May 2017 (Thu) 87.00 87.72 85.90 87.00 153,278
10 May 2017 (Wed) 87.25 87.25 85.90 86.25 34,664
9 May 2017 (Tue) 87.50 87.50 85.50 86.25 36,236
8 May 2017 (Mon) 87.00 87.91 86.00 87.75 309,919
5 May 2017 (Fri) 85.00 86.31 84.25 85.75 38,452
4 May 2017 (Thu) 86.00 87.11 85.69 86.50 238,858
3 May 2017 (Wed) 87.25 87.25 84.00 86.75 145,599
1 May 2017 (Mon) 88.00 88.21 87.02 88.00 138,917

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL