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
  +0.75p +0.91% 82.75p 82.00p 84.50p 82.75p 82.75p 82.75p 23,505 16:27:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 400.0 17.7 4.2 19.6 272.72

Low & Bonar (LWB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201782-2.00-2.38%828362,730
17 Aug 201784-4.75-5.35%8488.7514,406
16 Aug 201788.75+3.75+4.41%8888.7568,040
15 Aug 201785-1.00-1.16%848526,235
14 Aug 201786.000007+0.50+0.58%8487180,046
11 Aug 201785.5-0.50-0.58%85.585.541,129
10 Aug 201786.000007+1.75+2.08%84.586.00000721,488
09 Aug 201784.25-3.25-3.71%8487.25163,922
08 Aug 201787.50.000.00%87.587.547,253
07 Aug 201787.5+0.50+0.57%8788.5134,378
04 Aug 2017870.000.00%878731,441
03 Aug 2017870.000.00%86.758736,934
02 Aug 201787+1.00+1.16%86.5000078732,321
01 Aug 201786.0000070.000.00%86.0000078788,989
31 Jul 201786.000007+1.50+1.78%858738,117
28 Jul 201784.5+3.50+4.32%81.585.25106,137
27 Jul 201781+0.25+0.31%81812,756
26 Jul 201780.75+0.50+0.62%80.581.569,222
25 Jul 201780.25+1.75+2.23%7780.5385,519
24 Jul 201778.5-2.25-2.79%7680642,637
21 Jul 201780.75+0.75+0.94%808172,487
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 Week8788.758285.661814k180k70k-4.25-4.89%
1 Month8088.757682.52373k643k110k2.753.44%
3 Months89917683.23475156M337k-6.25-7.02%
6 Months70.5916877.611251514M424k12.2517.38%
1 Year62916074.8906014M287k20.7533.47%
3 Years839144.2564.9366015M315k-0.25-0.30%
5 Years579644.2566.4104015M402k25.7545.18%
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:34 V: D:20170821 21:47:34