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
  -0.25p -0.38% 66.25p 66.25p 68.75p 66.25p 66.25p 66.25p 13,589.00 16:26:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 395.8 12.4 1.7 38.3 217.98

Low & Bonar (LWB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201666.25-0.25-0.38%66.2566.2513,589
01 Dec 201666.5-0.50-0.75%66.2566.519,033
30 Nov 201667-1.25-1.83%65.2567.25161,861
29 Nov 201668.25+0.25+0.37%6768.2524,376
28 Nov 201668-0.25-0.37%686828,162
25 Nov 201668.25-0.25-0.36%6768.2513,047
24 Nov 201668.5+0.25+0.37%68.569.535,798
23 Nov 201668.25-1.13-1.62%6768.75100,612
22 Nov 201669.375+2.13+3.16%69.37569.37523,259
21 Nov 201667.25-2.50-3.58%677023,526
18 Nov 201669.75+2.00+2.95%66.757013,005
17 Nov 201667.75-1.00-1.45%67.757016,178
16 Nov 201668.75+2.50+3.77%6568.75287,727
15 Nov 201666.250.000.00%66.2567433,842
14 Nov 201666.25+0.13+0.19%66.2566.253,680
11 Nov 201666.125+0.88+1.34%6567345,596
10 Nov 201665.25+2.25+3.57%6566915,271
09 Nov 201663-3.38-5.08%6263139,023
08 Nov 201666.375-0.13-0.19%656839,268
07 Nov 201666.5+0.25+0.38%66.566.557,473
04 Nov 201666.25-0.75-1.12%65.2567123,571
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 Week67.0068.2565.2567.265413k162k49k-0.75-1.12%
1 Month67.0070.0062.0066.25944k915k140k-0.75-1.12%
3 Months63.0071.5060.0065.81333k2M148k3.255.16%
6 Months57.0071.5055.0063.29291k2M154k9.2516.23%
1 Year69.0071.5055.0062.254704M188k-2.75-3.99%
3 Years74.5096.0044.2566.9692015M313k-8.25-11.07%
5 Years44.0096.0038.0063.8152015M412k22.2550.57%
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:34 V: D:20161204 04:02:34