Share Name Share Symbol Market Type Share ISIN Share Description
Low & Bonar LSE:LWB London Ordinary Share GB0005363014 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.72% 69.25p 69.25p 70.25p 70.00p 69.25p 70.00p 53,333.00 12:02:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 400.0 17.7 4.2 16.4 227.86

Low & Bonar (LWB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Feb 201769.25-0.50-0.72%69.257053,333
24 Feb 201769.75+0.25+0.36%69.7569.7530,779
23 Feb 201769.5+0.25+0.36%69.569.75153,951
22 Feb 201769.25-0.75-1.07%6970180,328
21 Feb 2017700.000.00%707078,663
20 Feb 201770+0.25+0.36%7070.583,604
17 Feb 201769.75-0.50-0.71%69.570.25494,877
16 Feb 201770.250.000.00%70.2570.2524,942
15 Feb 201770.25-1.00-1.40%70.2571.25591,198
14 Feb 201771.25+0.50+0.71%71.2572124,730
13 Feb 201770.750.000.00%70.7571.5161,946
10 Feb 201770.75-1.50-2.08%70.7572218,643
09 Feb 201772.25+0.75+1.05%72.2572.2568,137
08 Feb 201771.50.000.00%71.572.2593,486
07 Feb 201771.5-0.50-0.69%71.572139,850
06 Feb 201772+1.00+1.41%7275557,009
03 Feb 201771+1.50+2.16%7171428,914
02 Feb 201769.5-2.00-2.80%69.573160,860
01 Feb 201771.5+2.00+2.88%7172.251,710,597
31 Jan 201769.5+0.50+0.72%69.570130,417
30 Jan 2017690.000.00%6970116,733
Download more Low & Bonar Historical Data

Low & Bonar (LWB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week70.5070.5069.000.000031k180k105k-1.25-1.77%
1 Month70.0075.0069.000.000025k2M277k-0.75-1.07%
3 Months66.2575.0063.000.000002M169k3.004.53%
6 Months60.0075.0060.000.000002M152k9.2515.42%
1 Year59.5075.0055.000.000004M177k9.7516.39%
3 Years90.2593.5044.250.0000015M299k-21.00-23.27%
5 Years61.2596.0044.250.0000015M393k8.0013.06%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170228 01:00:04