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
  +3.50p +4.06% 89.75p 86.25p 90.75p 90.00p 90.00p 90.00p 48,536 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 400.0 17.7 4.2 21.3 295.62

Low & Bonar (LWB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201789.749992+3.50+4.06%89.74999289.9999925,742
22 Jun 201786.250007-0.75-0.86%86.2500078719,429
21 Jun 201787-1.25-1.42%8791188,904
20 Jun 201788.25+1.25+1.44%87.7588.2557,121
19 Jun 201787+0.75+0.87%85.587.25515
16 Jun 201786.250007+1.00+1.17%85.587292,141
15 Jun 201785.25+0.25+0.29%8487202,977
14 Jun 201785+1.00+1.19%8485.75277,414
13 Jun 201784-0.50-0.59%83.585.756,180,420
12 Jun 201784.5+1.00+1.20%82.758597,478
09 Jun 201783.5+0.25+0.30%83.2583.540,711
08 Jun 201783.25-1.25-1.48%8383.75100,128
07 Jun 201784.5-1.25-1.46%84.58586,172
06 Jun 201785.75-1.50-1.72%84.587.25122,808
05 Jun 201787.25-0.25-0.29%86.50000787.525,717
02 Jun 201787.5-0.63-0.71%87.588109,183
01 Jun 201788.125-1.37-1.54%8889133,531
31 May 201789.499992+1.50+1.70%88.589.9999921,652,718
30 May 201788+1.00+1.15%8889429,841
26 May 201787-1.00-1.14%8788.5139,088
25 May 201788-0.50-0.56%87.7588.7552,837
24 May 201788.5+1.00+1.14%88.588.531,231
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 Week86.759185.50.0000515292k112k33.46%
1 Month87.759182.750.00005156M535k22.28%
3 Months70.591690.00005156M362k19.2527.30%
6 Months6491630.0000014M415k25.7540.23%
1 Year5891550.0000014M279k31.7554.74%
3 Years779144.250.0000015M322k12.7516.56%
5 Years559644.250.0000015M398k34.7563.18%
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:43 V: D:20170624 03:46:55