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:  
53.25p
on 03-02-2012 at 16:35:22
Change:   0.25p rise 0.47 %
Buy:   52.50p
Sell:   42.50p
   
Buy or Sell
Low & Bonar (LWB, LWB.L, LON:LWB) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 2,875 at 53.25p Days Range: 51.53 - 53.34p
Day's Volume: 239,078 52wk Range: 38.00 - 76.75p
Last Close: 53.25p Market Capitalisation:* £ 153.36 m
Open: 52.25p VWAP: 52.46p
ISIN: GB0005363014 Shares in Issue: 288.00 m
Sector:  Construction & Materials    Listed in:  FTSE All Share, FTSE Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell287553.25p471927500079075Uncrossing Trade16:35:22 - 03/02
Buy100053.26p471936056483015Ordinary Trade16:27:30 - 03/02
Buy932253.27p471936056481971Ordinary Trade16:19:44 - 03/02
Buy1000053.33p471936056475279Ordinary Trade15:33:47 - 03/02
Buy120153.26p471936056475079Ordinary Trade15:32:32 - 03/02
Buy279053.26p471936056475001Ordinary Trade15:31:50 - 03/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
3 Feb 2012 (Fri) 52.25 53.34 51.53 53.25 239,078
2 Feb 2012 (Thu) 53.00 53.40 51.57 53.00 92,104
1 Feb 2012 (Wed) 53.00 53.60 50.45 52.00 260,496
31 Jan 2012 (Tue) 53.00 54.00 52.00 53.00 136,613
30 Jan 2012 (Mon) 52.50 55.00 52.25 53.25 203,287
27 Jan 2012 (Fri) 52.25 53.78 52.00 53.50 718,801
26 Jan 2012 (Thu) 50.50 54.75 50.50 53.25 221,000
25 Jan 2012 (Wed) 47.00 50.69 46.00 50.50 318,068
24 Jan 2012 (Tue) 46.75 47.00 45.21 45.75 88,719
23 Jan 2012 (Mon) 46.00 47.00 44.25 46.75 42,575
20 Jan 2012 (Fri) 43.50 45.56 43.50 45.25 2,411,029
19 Jan 2012 (Thu) 44.16 45.00 44.00 44.00 143,226
18 Jan 2012 (Wed) 44.50 44.70 43.62 44.00 193,679
17 Jan 2012 (Tue) 44.00 44.01 43.16 44.00 45,998
16 Jan 2012 (Mon) 43.20 43.91 43.00 43.00 23,483
13 Jan 2012 (Fri) 43.70 43.70 42.74 43.00 32,150
12 Jan 2012 (Thu) 41.25 43.73 41.25 42.75 52,822
11 Jan 2012 (Wed) 41.75 43.40 41.50 42.75 90,060
10 Jan 2012 (Tue) 41.25 43.25 41.21 42.75 77,009
9 Jan 2012 (Mon) 42.00 42.00 41.10 41.75 154,239
6 Jan 2012 (Fri) 42.00 42.78 41.00 41.25 77,248
5 Jan 2012 (Thu) 41.50 43.00 40.88 41.75 65,146

FTSE 100 Latest

ValueChange
5,901.07105.00  % rise