Law Debenture Corporation Plc (LWDB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 1.44444444444 | 900 | 913 | 891 | 129410 | 897.55056711 | DE |
| 4 | 16 | 1.78372352285 | 897 | 913 | 867 | 158431 | 891.73445721 | DE |
| 12 | 27 | 3.04740406321 | 886 | 913 | 867 | 151389 | 890.35911439 | DE |
| 26 | -2 | -0.218579234973 | 915 | 927 | 849 | 188438 | 888.10695473 | DE |
| 52 | 119 | 14.9874055416 | 794 | 929 | 762 | 183771 | 860.31728806 | DE |
| 156 | 113 | 14.125 | 800 | 929 | 649 | 180075 | 810.06297222 | DE |
| 260 | 273 | 42.65625 | 640 | 929 | 368 | 183979 | 743.05506764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 913 | 1 | 0.11 | 910 | 913 | 909 | 146114 |
| 1738258200 | 912 | 11 | 1.22 | 902 | 912 | 902 | 71731 |
| 1738171800 | 901 | 2 | 0.22 | 901 | 905 | 901 | 98207 |
| 1738085400 | 899 | 7 | 0.78 | 896 | 903 | 896 | 132963 |
| 1737999000 | 892 | -2 | -0.22 | 893 | 895 | 891 | 173012 |
| 1737739800 | 894 | -7 | -0.78 | 900 | 908 | 894 | 171138 |
| 1737653400 | 901 | 0 | 0.00 | 899 | 902 | 898 | 162070 |
| 1737567000 | 901 | -3 | -0.33 | 903 | 908 | 901 | 132376 |
| 1737480600 | 904 | 2 | 0.22 | 903 | 904 | 901 | 167909 |
| 1737394200 | 902 | -2 | -0.22 | 903 | 907 | 901 | 203590 |
| 1737135000 | 904 | 3 | 0.33 | 903 | 908 | 903 | 162353 |
| 1737048600 | 901 | 2 | 0.22 | 898 | 905 | 898 | 169308 |
| 1736962200 | 899 | 21 | 2.39 | 883 | 899 | 883 | 184913 |
| 1736875800 | 878 | 5 | 0.57 | 874 | 883 | 874 | 122212 |
| 1736789400 | 873 | 0 | 0.00 | 870 | 874 | 867 | 182963 |
| 1736530200 | 873 | -6 | -0.68 | 882 | 883 | 873 | 160033 |
| 1736443800 | 879 | 1 | 0.11 | 881 | 882 | 874 | 268491 |
| 1736357400 | 878 | -7 | -0.79 | 883 | 887 | 875 | 225903 |
| 1736271000 | 885 | -8 | -0.90 | 891 | 891 | 883 | 165525 |
| 1736184600 | 893 | 1 | 0.11 | 892 | 896 | 890 | 139466 |
| 1735925400 | 892 | -8 | -0.89 | 897 | 898 | 892 | 74460 |
| 1735839000 | 900 | 7 | 0.78 | 892 | 900 | 892 | 85572 |
| 1735666200 | 893 | 12 | 1.36 | 881 | 893 | 881 | 42811 |
| 1735579800 | 881 | -5 | -0.56 | 882 | 883 | 881 | 95713 |
| 1735320600 | 886 | 0 | 0.00 | 886 | 888 | 882 | 91853 |
| 1735061400 | 886 | 6 | 0.68 | 882 | 886 | 882 | 29514 |
| 1734975000 | 880 | -2 | -0.23 | 881 | 881 | 877 | 161778 |
| 1734715800 | 882 | 6 | 0.68 | 871 | 882 | 869 | 379860 |
| 1734629400 | 876 | -19 | -2.12 | 876 | 880 | 875 | 251917 |
| 1734543000 | 895 | 4 | 0.45 | 895 | 897 | 895 | 149119 |
| 1734456600 | 891 | -10 | -1.11 | 892 | 895 | 889 | 148324 |
| 1734370200 | 901 | -5 | -0.55 | 905 | 905 | 899 | 179690 |
| 1734111000 | 906 | 0 | 0.00 | 907 | 911 | 905 | 154271 |
| 1734024600 | 906 | 0 | 0.00 | 904 | 908 | 904 | 94217 |
| 1733938200 | 906 | 1 | 0.11 | 900 | 907 | 899 | 113611 |
| 1733851800 | 905 | -5 | -0.55 | 907 | 908 | 901 | 142837 |
| 1733765400 | 910 | 2 | 0.22 | 907 | 911 | 904 | 141947 |
| 1733506200 | 908 | 3 | 0.33 | 906 | 910 | 906 | 133916 |
| 1733419800 | 905 | -1 | -0.11 | 906 | 906 | 902 | 131065 |
| 1733333400 | 906 | 2 | 0.22 | 903 | 906 | 901 | 180998 |
| 1733247000 | 904 | 10 | 1.12 | 898 | 905 | 898 | 151052 |
| 1733160600 | 894 | 0 | 0.00 | 893 | 897 | 892 | 146083 |
| 1732901400 | 894 | 2 | 0.22 | 892 | 895 | 891 | 90284 |
| 1732815000 | 892 | 4 | 0.45 | 890 | 893 | 889 | 96412 |
| 1732728600 | 888 | 3 | 0.34 | 890 | 891 | 887 | 185894 |
| 1732642200 | 885 | -11 | -1.23 | 893 | 893 | 885 | 102822 |
| 1732555800 | 896 | 7 | 0.79 | 895 | 897 | 892 | 131012 |
| 1732296600 | 889 | 6 | 0.68 | 871 | 894 | 871 | 174074 |
| 1732210200 | 883 | 11 | 1.26 | 875 | 883 | 870 | 144176 |
| 1732123800 | 872 | -8 | -0.91 | 881 | 881 | 872 | 147477 |
| 1732037400 | 880 | -2 | -0.23 | 884 | 885 | 877 | 258680 |
| 1731951000 | 882 | -3 | -0.34 | 881 | 884 | 877 | 113403 |
| 1731691800 | 885 | 3 | 0.34 | 879 | 886 | 879 | 138156 |
| 1731605400 | 882 | 7 | 0.80 | 874 | 884 | 872 | 140588 |
| 1731519000 | 875 | 3 | 0.34 | 872 | 875 | 868 | 188512 |
| 1731432600 | 872 | -14 | -1.58 | 880 | 881 | 871 | 204022 |
| 1731346200 | 886 | 6 | 0.68 | 882 | 889 | 882 | 185744 |
| 1731087000 | 880 | -5 | -0.56 | 886 | 886 | 875 | 153151 |
| 1731000600 | 885 | 8 | 0.91 | 881 | 885 | 879 | 135245 |
| 1730914200 | 877 | 0 | 0.00 | 889 | 900 | 877 | 194210 |
| 1730827800 | 877 | -5 | -0.57 | 880 | 883 | 877 | 167359 |
| 1730741400 | 882 | 8 | 0.92 | 878 | 889 | 878 | 133104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
