Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Low & Bonar Historic Prices

 
     
Date Open High Low Close Volume
Aug 20, 2019 6.72 6.96 6.72 6.96 300,562
Aug 19, 2019 7.70 7.70 6.70 6.70 238,031
Aug 16, 2019 7.00 7.00 6.70 6.90 344,834
Aug 15, 2019 7.20 7.52 6.80 6.80 307,283
Aug 14, 2019 7.90 7.90 6.82 6.94 58,802
Aug 13, 2019 7.17 7.17 6.82 6.91 9,918
Aug 12, 2019 6.98 0.00 0.00 6.91 13,302
Aug 9, 2019 6.98 7.38 6.77 6.84 744,732
Aug 8, 2019 7.00 7.00 6.90 7.00 13,441
Aug 7, 2019 7.60 8.21 6.70 6.70 579,023
Aug 6, 2019 7.72 8.30 7.70 7.80 255,770
Aug 5, 2019 7.50 8.13 7.50 7.50 24,939
Aug 2, 2019 7.80 7.96 7.52 7.66 359,122
Aug 1, 2019 7.50 8.59 7.50 7.50 308,697
Jul 31, 2019 7.42 7.74 7.42 7.60 435,411
Jul 30, 2019 7.60 8.94 7.40 8.06 1,067,450
Jul 29, 2019 9.56 9.88 9.50 9.72 71,581
Jul 26, 2019 9.66 9.66 9.50 9.50 71,989
Jul 25, 2019 9.66 9.85 9.50 9.50 137,112
Jul 24, 2019 9.76 9.76 9.20 9.20 93,221
Jul 23, 2019 9.38 9.80 9.22 9.75 45,613
Jul 22, 2019 9.65 9.77 9.30 9.60 337,369
Jul 19, 2019 9.60 10.00 9.60 9.60 170,701
Jul 18, 2019 9.82 10.00 9.50 9.74 305,142
Jul 17, 2019 10.05 10.05 9.60 9.54 786,689
Jul 16, 2019 11.75 11.75 10.00 10.63 665,716
Jul 15, 2019 11.25 11.25 10.75 11.20 155,166
Jul 12, 2019 0.00 12.20 0.00 11.60 239,064
Jul 11, 2019 11.30 12.55 11.05 11.10 609,535
Jul 10, 2019 11.13 12.55 10.80 11.60 1,053,823
Jul 9, 2019 9.48 12.50 9.48 11.95 3,476,409
Jul 8, 2019 7.47 9.92 7.47 9.74 1,962,206
Jul 5, 2019 7.02 8.78 7.02 8.30 2,777,457
Jul 4, 2019 6.78 7.72 6.78 7.72 2,707,097
Jul 3, 2019 6.02 6.98 6.02 6.60 1,526,215
Jul 2, 2019 6.21 6.72 6.10 6.16 1,050,987
Jul 1, 2019 6.02 6.25 6.00 6.00 71,128
Jun 28, 2019 6.76 6.76 6.00 6.00 324,149
Jun 27, 2019 6.50 6.64 6.00 6.24 3,059,057
Jun 26, 2019 6.75 6.75 6.04 6.10 3,862,564
Jun 25, 2019 5.95 6.80 5.95 6.14 1,558,972
Jun 24, 2019 6.18 6.48 5.76 6.10 1,128,188
Jun 21, 2019 6.78 6.86 6.16 6.16 28,847,383
Jun 20, 2019 6.28 6.56 5.78 6.06 2,760,782
Jun 19, 2019 6.70 7.30 6.04 6.16 2,002,172
Jun 18, 2019 6.56 8.50 6.51 6.70 4,038,398
Jun 17, 2019 7.80 8.91 6.72 6.72 2,335,972
Jun 14, 2019 8.74 9.01 7.72 7.98 1,189,429
Jun 13, 2019 8.00 9.20 8.00 9.00 775,004
Jun 12, 2019 9.01 9.48 8.50 9.28 1,146,706
Showing 1 to 50 of 261