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:  
80.75p
on 21-07-2017 at 16:56:00
Change:   0.75p rise 0.94 %
Buy:   82.50p
Sell:   80.50p
   
Low & Bonar (LWB, LWB.L, LON:LWB) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,451 at 80.95p Days Range: 80.00 - 81.00p
Day's Volume: 32,086 52wk Range: 60.00 - 89.75p
Last Close: 80.75p Market Capitalisation:* £ 266.48 m
Open: 80.00p VWAP: 80.34p
ISIN: GB0005363014 Shares in Issue: 330.00 m
Sector:  Construction & Materials    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy145180.95p446492366826254464Negotiated Trade -Immediate Publication16:51:18 - 21/07
Buy28980.75p1705759897346967Uncrossing Trade16:35:22 - 21/07
Sell76680.50p1705759897342720Automated Trade16:29:33 - 21/07
Sell159680.23p144992249515225216Ordinary Trade15:06:55 - 21/07
Sell136680.00p1705759897325874Automated Trade15:04:18 - 21/07
Buy13680.75p1705759897324835Automated Trade14:57:30 - 21/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 80.00 81.00 80.00 80.75 32,086
20 Jul 2017 (Thu) 80.00 80.00 80.00 80.00 253
19 Jul 2017 (Wed) 81.00 82.00 80.00 80.25 49,731
18 Jul 2017 (Tue) 78.50 82.00 78.50 81.00 83,721
17 Jul 2017 (Mon) 81.00 82.00 81.00 81.25 21,519
14 Jul 2017 (Fri) 83.00 83.00 81.00 81.00 21,804
13 Jul 2017 (Thu) 83.00 83.00 81.25 81.25 8,584
12 Jul 2017 (Wed) 80.00 81.00 78.00 80.00 37,989
11 Jul 2017 (Tue) 85.00 85.00 77.00 80.00 325,077
10 Jul 2017 (Mon) 86.00 89.50 85.00 85.00 8,712
7 Jul 2017 (Fri) 85.50 85.75 85.25 85.25 19,484
6 Jul 2017 (Thu) 85.25 85.25 85.25 85.25 9
5 Jul 2017 (Wed) 88.00 88.00 86.25 86.25 5,474
4 Jul 2017 (Tue) 86.00 86.00 85.00 85.25 33,371
3 Jul 2017 (Mon) 85.75 85.75 85.25 85.50 27,506
30 Jun 2017 (Fri) 86.00 86.00 85.00 85.00 33,032
29 Jun 2017 (Thu) 86.00 88.00 85.00 86.00 75,937
28 Jun 2017 (Wed) 87.50 88.00 85.00 85.00 16,656
27 Jun 2017 (Tue) 87.75 87.75 86.00 87.00 20,838
26 Jun 2017 (Mon) 86.00 86.00 86.00 86.00 113
23 Jun 2017 (Fri) 90.00 90.00 89.75 89.75 5,742

FTSE 100 Latest

ValueChange
7,452.9134.96  % fall
 

SSL