Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Low & Bonar Share Price (LWB)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 49.10on 19-07-2018 at 16:30:00
Change -0.45 1.21%
Buy 51.20
Sell 49.10
Buy / Sell LWB Shares
Last Trade: Sell 1,128 at 48.325p
Day's Volume: 78,454
Last Close: 49.55p
Open: 48.10p
ISIN: GB0005363014
Day's Range 48.00p - 51.00p
52wk Range: 43.00p - 88.75p
Market Capitalisation: £162m
VWAP: 49.665p
Shares in Issue: 330m

Recent Trades History Low & Bonar (LWB)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,12848.32517:48:57 - 19-Jul-18
Sell*3,24749.48416:53:22 - 19-Jul-18
Buy*3,88950.969Automatic Execution
16:22:04 - 19-Jul-18
Sell*40549.10Automatic Execution
16:19:59 - 19-Jul-18
Buy*70051.00Automatic Execution
16:09:24 - 19-Jul-18
Buy*65650.8016:09:24 - 19-Jul-18
Buy*4,86650.916Automatic Execution
16:08:59 - 19-Jul-18
Buy*4,74350.40Automatic Execution
15:43:26 - 19-Jul-18
Buy*25750.4015:43:13 - 19-Jul-18
Buy*33050.373Automatic Execution
15:43:08 - 19-Jul-18

Share Price History for Low & Bonar

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jul 2018 (Wed)51.0051.0051.0051.0023,100
17th Jul 2018 (Tue)48.5051.0048.5050.20162,102
16th Jul 2018 (Mon)46.0050.8045.3045.45180,561
13th Jul 2018 (Fri)45.6046.6045.3044.70483,533
12th Jul 2018 (Thu)43.0045.3043.0043.00167,437
11th Jul 2018 (Wed)45.0045.4043.0047.90551,346
10th Jul 2018 (Tue)46.6048.3045.3046.80221,001
9th Jul 2018 (Mon)47.8047.8046.000.00584,270
6th Jul 2018 (Fri)47.3047.7046.400.00411,906
5th Jul 2018 (Thu)48.1048.1047.000.0076,925
4th Jul 2018 (Wed)48.9048.9048.000.0049,314
3rd Jul 2018 (Tue)49.0049.6047.600.00111,059
2nd Jul 2018 (Mon)48.8049.0048.700.00103,666
29th Jun 2018 (Fri)51.0051.0048.5051.50245,586
28th Jun 2018 (Thu)50.2050.6050.2051.0039,592
27th Jun 2018 (Wed)51.4051.4051.0051.6020,969
26th Jun 2018 (Tue)51.2052.0051.2052.2053,750
25th Jun 2018 (Mon)52.0052.4052.0051.6074,852
22nd Jun 2018 (Fri)53.4054.8053.0053.00134,874
21st Jun 2018 (Thu)53.4054.8053.0053.00134,874
20th Jun 2018 (Wed)56.6056.6053.0055.0032,981
19th Jun 2018 (Tue)55.0055.0055.0055.1035,578

News about Low & Bonar (LWB)

FTSE 100 Latest
Value7,683.97
Change7.69

Login to your account

Forgot Password?

Not Registered