Low & Bonar Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 15.57 15.57 14.25 14.63 59,976
Apr 18, 2019 15.57 15.57 14.25 14.63 59,976
Apr 17, 2019 15.55 15.87 14.60 14.95 177,118
Apr 16, 2019 16.05 16.05 14.83 15.53 226,596
Apr 15, 2019 15.50 16.10 14.10 14.95 594,136
Apr 12, 2019 14.65 16.00 14.27 14.55 1,104,051
Apr 11, 2019 14.65 14.65 14.12 14.35 125,678
Apr 10, 2019 14.10 14.60 14.10 14.35 649,064
Apr 9, 2019 14.32 14.51 13.95 14.30 364,160
Apr 8, 2019 13.10 14.00 13.10 14.00 171,834
Apr 5, 2019 14.00 14.00 13.15 13.80 481,403
Apr 4, 2019 14.50 14.50 13.25 13.28 530,356
Apr 3, 2019 14.00 14.50 12.85 14.50 580,251
Apr 2, 2019 14.00 14.00 13.43 13.50 549,736
Apr 1, 2019 14.00 14.45 12.65 13.63 3,634,112
Mar 29, 2019 16.79 17.05 16.27 17.00 154,609
Mar 28, 2019 17.10 17.10 16.50 16.85 176,979
Mar 27, 2019 16.78 17.19 16.75 16.73 107,543
Mar 26, 2019 16.76 17.55 16.65 16.65 420,735
Mar 25, 2019 17.40 17.40 16.48 17.00 294,479
Mar 22, 2019 17.50 17.50 16.85 17.40 277,860
Mar 21, 2019 18.03 18.03 17.25 17.55 91,232
Mar 20, 2019 18.10 18.10 17.37 17.50 87,679
Mar 19, 2019 17.85 17.95 16.88 17.53 505,690
Mar 18, 2019 17.91 18.02 16.85 17.50 86,284
Mar 15, 2019 16.88 17.45 16.78 17.45 123,792
Mar 14, 2019 16.98 17.39 16.98 17.25 32,631
Mar 13, 2019 17.25 17.88 17.20 17.20 67,271
Mar 12, 2019 17.43 17.85 17.43 17.85 7,661
Mar 11, 2019 18.18 18.18 17.20 17.65 464,354
Mar 8, 2019 17.20 17.75 17.20 17.53 21,700
Mar 7, 2019 17.10 18.00 17.05 17.15 170,541
Mar 6, 2019 17.45 17.50 17.05 17.05 84,476
Mar 5, 2019 16.85 17.25 16.85 17.10 889,483
Mar 4, 2019 17.50 17.50 16.93 16.98 196,009
Mar 1, 2019 17.25 17.44 17.10 17.35 390,921
Feb 28, 2019 17.03 17.10 16.75 17.10 45,737
Feb 27, 2019 16.60 16.78 16.60 16.70 316,233
Feb 26, 2019 16.77 16.77 16.40 16.40 148,193
Feb 25, 2019 16.90 17.45 16.51 16.85 265,301
Feb 22, 2019 16.87 17.09 16.65 16.65 323,714
Feb 21, 2019 16.64 17.62 16.64 17.00 916,693
Feb 20, 2019 17.50 18.00 16.60 16.93 1,005,235
Feb 19, 2019 17.32 17.32 16.65 16.95 595,466
Feb 18, 2019 17.10 17.81 17.10 17.40 524,738
Feb 15, 2019 17.39 17.72 17.05 17.40 45,711
Feb 14, 2019 17.75 19.00 17.05 17.40 424,604
Feb 13, 2019 18.67 18.73 17.75 17.80 262,365
Feb 12, 2019 17.50 18.90 17.00 18.28 59,561
Feb 11, 2019 17.75 17.95 16.60 17.05 64,725
Showing 1 to 50 of 260