LWRF.L Share History

LWRF.L Share Price history. The following table shows end-of-day data LWRF historical share prices for LWRF.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LWRF.L
Share Price LWRF.L
Charts LWRF.L
Trades LWRF.L
History Compare
LWRF.L LWRF.L
Share News LWRF.L
RNS LWRF.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-21	1.00	1.38	0.50	0.63	927,123
2020-02-20	1.00	1.13	0.65	1.00	1,786,533
2020-02-19	1.55	1.55	0.55	0.90	6,395,659
2020-02-18	2.40	2.40	1.55	1.55	1,196,811
2020-02-17	2.55	2.55	2.15	2.40	139,251
2020-02-14	2.15	2.65	2.15	2.55	461,869
2020-02-13	2.00	2.15	1.75	2.15	682,433
2020-02-12	2.10	2.65	2.00	2.00	665,661
2020-02-11	1.25	3.50	1.25	2.10	2,452,829
2020-02-10	1.75	1.75	1.25	1.25	690,332
2020-02-07	1.25	1.75	1.25	1.75	1,252,365
2020-02-06	1.35	1.45	1.13	1.25	671,567
2020-02-05	1.45	1.45	1.25	1.35	191,486
2020-02-04	1.75	1.75	1.25	1.45	387,940
2020-02-03	1.75	1.75	1.15	1.75	545,249
2020-01-31	1.75	1.75	1.75	1.75	153,335
2020-01-30	1.75	1.75	1.75	1.75	1,844,027
2020-01-29	1.75	1.75	1.60	1.60	480,741
2020-01-28	1.75	1.75	1.75	1.75	361,787
2020-01-27	2.25	2.25	1.75	1.75	1,246,326
2020-01-24	4.25	4.25	2.25	2.25	206,707
2020-01-23	4.25	4.25	4.25	4.25	1,000
2020-01-22	4.25	4.25	4.25	4.25	36,870
2020-01-21	3.75	4.25	3.75	4.25	187,254
2020-01-20	4.75	4.75	4.75	4.75	13,714
2020-01-17	4.75	4.75	4.75	4.75	0
2020-01-16	4.75	4.75	4.75	4.75	45,057
2020-01-15	4.75	4.75	4.75	4.75	0
2020-01-14	4.75	4.75	4.75	4.75	14,438
2020-01-13	4.75	4.75	4.75	4.75	10,721
2020-01-10	4.75	4.75	4.75	4.75	11,129
2020-01-09	4.75	4.75	4.75	4.75	33,916
2020-01-08	4.75	4.75	4.75	4.75	2,425
2020-01-07	4.75	4.75	4.75	4.75	17,668
2020-01-06	4.75	4.75	4.75	4.75	12,262
2020-01-03	4.75	4.75	4.75	4.75	16,000
2020-01-02	4.75	4.75	4.75	4.75	59,018
2020-01-01	4.75	4.75	4.75	4.75	0
2019-12-31	4.75	4.75	4.75	4.75	8,780
2019-12-30	4.75	4.75	4.75	4.75	20,000
2019-12-27	4.75	4.75	4.75	4.75	1,772
2019-12-25	4.75	4.75	4.75	4.75	0
2019-12-24	4.75	4.75	4.75	4.75	0
2019-12-23	4.75	4.75	4.75	4.75	10,000
2019-12-20	4.75	4.75	4.75	4.75	180,837
2019-12-19	4.75	4.75	4.75	4.75	48,340
2019-12-18	5.63	5.63	4.75	4.75	195,859
2019-12-17	4.75	7.38	4.75	5.63	1,435,137
2019-12-16	3.80	3.80	3.25	3.25	80,129
2019-12-13	3.80	3.80	3.80	3.80	0
2019-12-12	3.80	3.80	3.80	3.80	6,100
2019-12-11	4.05	4.05	3.80	3.80	42,060
2019-12-10	4.25	4.25	4.05	4.05	17,507
2019-12-09	4.25	4.50	4.25	4.25	163,890
2019-12-06	2.40	5.75	2.40	2.40	1,020,242
2019-12-05	2.25	2.40	2.25	2.25	186,684
2019-12-04	2.25	2.25	2.25	2.25	17,667
2019-12-03	2.10	2.25	2.10	2.25	62,454
2019-12-02	1.85	2.10	1.85	2.10	930,828
2019-11-29	2.75	2.75	1.85	1.85	720,786
2019-11-28	2.75	2.75	2.75	2.75	0
2019-11-27	2.75	2.75	2.75	2.75	3,527
2019-11-26	2.75	2.75	2.75	2.75	10,198
2019-11-25	2.75	2.75	2.75	2.75	0
2019-11-22	3.00	3.00	2.75	2.75	366,721
2019-11-21	3.60	3.60	3.00	3.00	51,498
2019-11-20	3.60	3.60	3.60	3.60	30,445
2019-11-19	4.10	4.10	3.60	3.60	159,488
2019-11-18	4.00	4.10	4.00	4.10	58,738
2019-11-15	4.00	4.00	4.00	4.00	0
2019-11-14	4.00	4.00	4.00	4.00	16,845
2019-11-13	4.00	4.00	4.00	4.00	0
2019-11-12	4.00	4.00	4.00	4.00	8,163
2019-11-11	4.00	4.00	4.00	4.00	20,000
2019-11-08	4.15	4.15	3.85	4.00	43,586
2019-11-07	4.15	4.15	4.15	4.15	288,000
2019-11-06	4.15	4.15	4.15	4.15	45,771
2019-11-05	4.25	4.25	4.00	4.15	232,653
2019-11-04	3.75	4.50	3.75	4.25	596,227
2019-11-01	6.38	6.38	6.13	6.13	208,944
2019-10-31	6.38	6.38	6.38	6.38	0
2019-10-30	6.38	6.38	6.38	6.38	34,970
2019-10-29	6.38	6.38	6.38	6.38	0
2019-10-28	6.25	6.38	6.25	6.38	173,365
2019-10-25	6.25	6.25	6.25	6.25	11,540
2019-10-24	6.25	6.25	6.25	6.25	161,226
2019-10-23	6.38	6.38	6.25	6.25	40,493
2019-10-22	6.38	6.38	6.38	6.38	19,492
2019-10-21	6.63	6.63	6.38	6.38	21,500
2019-10-18	6.75	6.75	6.50	6.63	27,098
2019-10-17	6.75	6.75	6.75	6.75	252
2019-10-16	6.75	6.75	6.50	6.75	31,549
2019-10-15	6.75	6.75	6.75	6.75	4,333
2019-10-14	6.75	6.75	6.50	6.75	13,000
2019-10-11	6.75	6.75	6.75	6.75	0
2019-10-10	6.75	6.75	6.75	6.75	28,126
2019-10-09	6.75	6.75	6.75	6.75	32,062
2019-10-08	6.75	6.75	6.75	6.75	0
2019-10-07	6.75	6.75	6.75	6.75	68,376
2019-10-04	6.75	6.75	6.75	6.75	3,311
2019-10-03	6.75	6.75	6.75	6.75	0
2019-10-02	6.75	6.75	6.75	6.75	229
2019-10-01	6.75	6.75	6.75	6.75	0
2019-09-30	6.75	6.75	6.75	6.75	65,815
2019-09-27	6.75	6.75	6.75	6.75	0
2019-09-26	6.75	6.75	6.75	6.75	0
2019-09-25	6.75	6.75	6.75	6.75	332
2019-09-24	6.75	6.75	6.75	6.75	1,019
2019-09-23	6.75	6.75	6.75	6.75	0
2019-09-20	7.00	7.00	6.50	6.75	12,198
2019-09-19	6.75	6.75	6.75	6.75	30,000
2019-09-18	6.75	6.75	6.75	6.75	51,753
2019-09-17	6.75	6.75	6.75	6.75	27,295
2019-09-16	6.75	6.75	6.75	6.75	20,029
2019-09-13	6.75	6.75	6.75	6.75	128,493
2019-09-12	6.75	6.75	6.75	6.75	4,388
2019-09-11	6.75	6.75	6.75	6.75	21,337
2019-09-10	6.63	6.75	6.63	6.75	677,835
2019-09-09	6.63	6.63	6.63	6.63	0
2019-09-06	6.63	6.63	6.63	6.63	15,000
2019-09-05	6.63	6.63	6.63	6.63	0
2019-09-04	6.63	6.63	6.63	6.63	31,808
2019-09-03	6.63	6.63	6.63	6.63	31,232
2019-09-02	6.88	6.88	6.63	6.63	12,587
2019-08-30	7.13	7.13	6.88	7.13	73,545
2019-08-29	7.13	7.13	7.13	7.13	0
2019-08-28	7.13	7.13	7.13	7.13	15,625
2019-08-27	7.13	7.13	7.13	7.13	0
2019-08-23	7.25	7.25	7.13	7.25	23,785
2019-08-22	7.25	7.25	7.25	7.25	66,361
2019-08-21	7.25	7.25	7.25	7.25	5,235
2019-08-20	7.25	7.25	7.25	7.25	350
2019-08-19	7.25	7.25	7.25	7.25	678
2019-08-16	7.88	7.88	7.25	7.25	34,031
2019-08-15	7.88	7.88	7.88	7.88	0
2019-08-14	8.00	8.00	7.88	7.88	25,000
2019-08-13	8.00	8.00	8.00	8.00	1,175
2019-08-12	8.00	8.00	8.00	8.00	13,800
2019-08-09	8.00	8.00	7.50	8.00	2,500
2019-08-08	8.00	8.00	7.50	8.00	17,350
2019-08-07	8.00	8.00	7.50	8.00	24,883
2019-08-06	8.00	8.00	7.50	8.00	0
2019-08-05	8.00	8.00	8.00	8.00	5,039
2019-08-02	8.00	8.00	8.00	8.00	20,351
2019-08-01	8.00	8.00	8.00	8.00	5,276
2019-07-31	8.00	8.00	8.00	8.00	0
2019-07-30	8.00	8.00	8.00	8.00	21,856
2019-07-29	8.00	8.00	8.00	8.00	42,191
2019-07-26	8.00	8.00	8.00	8.00	136,974
2019-07-25	8.00	8.00	8.00	8.00	499
2019-07-24	8.00	8.00	8.00	8.00	9,976
2019-07-23	8.00	8.00	8.00	8.00	24,000
2019-07-22	8.25	8.25	8.00	8.00	52,386
2019-07-19	8.25	8.25	8.25	8.25	2,751
2019-07-18	8.50	8.50	8.25	8.25	43,420
2019-07-17	8.50	8.50	8.50	8.50	21,196
2019-07-16	8.50	8.50	8.50	8.50	15,508
2019-07-15	8.75	8.75	8.50	8.50	192,578
2019-07-12	8.13	8.13	8.13	8.13	8,838
2019-07-11	8.38	8.38	8.13	8.13	96,048
2019-07-10	8.38	8.38	8.38	8.38	71,442
2019-07-09	8.75	8.75	8.38	8.38	90,832
2019-07-08	8.75	8.75	8.75	8.75	19,289
2019-07-05	8.75	8.75	8.75	8.75	249,243
2019-07-04	8.75	8.75	8.75	8.75	102,417
2019-07-03	7.75	8.75	7.75	8.75	124,762
2019-07-02	7.13	7.75	7.13	7.75	333,538
2019-07-01	7.25	7.63	7.13	7.13	358,470
2019-06-28	6.38	6.38	6.38	6.38	0
2019-06-27	6.38	6.38	6.38	6.38	1,367
2019-06-26	6.50	6.50	6.25	6.38	76,085
2019-06-25	7.50	7.50	6.50	6.50	171,775
2019-06-24	7.50	7.50	7.50	7.50	44,696
2019-06-21	7.50	7.50	7.50	7.50	1,525
2019-06-20	7.75	7.75	7.50	7.50	85,048
2019-06-19	7.50	7.50	7.50	7.50	12,000
2019-06-18	7.50	7.50	7.50	7.50	416
2019-06-17	7.50	7.50	7.50	7.50	18,719
2019-06-14	7.50	7.50	7.50	7.50	16,953
2019-06-13	7.50	7.50	7.50	7.50	0
2019-06-12	7.50	7.50	7.50	7.50	12,453
2019-06-11	7.50	7.50	7.50	7.50	3,448
2019-06-10	7.50	7.50	7.50	7.50	13,035
2019-06-07	7.50	7.50	7.50	7.50	9,564
2019-06-06	7.50	7.50	7.50	7.50	118
2019-06-05	7.50	7.50	7.50	7.50	27,815
2019-06-04	7.50	7.50	7.50	7.50	115,605
2019-06-03	7.75	7.75	7.50	7.50	158,831
2019-05-31	7.25	7.25	7.25	7.25	26,293
2019-05-30	7.25	7.25	7.00	7.25	11,940
2019-05-29	7.25	7.25	7.25	7.25	8,000
2019-05-28	7.25	7.25	7.25	7.25	8,033
2019-05-24	7.25	7.25	7.25	7.25	11,307
2019-05-23	7.25	7.25	7.25	7.25	76,500
2019-05-22	7.25	7.25	7.25	7.25	23,280
2019-05-21	7.25	7.25	7.25	7.25	20,616
2019-05-20	7.75	7.75	7.25	7.25	39,276
2019-05-17	7.75	7.75	7.75	7.75	27,027
2019-05-16	7.75	7.75	7.75	7.75	909
2019-05-15	7.88	7.88	7.75	7.75	14,954
2019-05-14	7.88	7.88	7.88	7.88	0
2019-05-13	8.00	8.00	7.88	7.88	9,282
2019-05-10	8.25	8.25	8.00	8.00	74,328
2019-05-09	8.25	8.25	8.25	8.25	16,111
2019-05-08	8.25	8.25	8.25	8.25	33,391
2019-05-07	8.25	8.25	8.25	8.25	18,280

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0