Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
11/10/2017 153.00p 153.60p 152.00p 152.75p 18970
10/10/2017 151.70p 152.25p 151.50p 152.25p 37300
09/10/2017 153.90p 153.90p 152.50p 152.50p 5260
06/10/2017 153.80p 153.80p 153.50p 153.50p 27670
05/10/2017 151.60p 152.60p 151.60p 152.15p 540
04/10/2017 152.60p 153.40p 152.60p 153.40p 5000
03/10/2017 152.50p 153.40p 152.10p 153.20p 21000
02/10/2017 151.70p 151.80p 151.70p 151.80p 72800
29/09/2017 149.60p 150.40p 149.50p 150.40p 7740
28/09/2017 148.80p 149.75p 148.80p 149.75p 6390
27/09/2017 148.90p 148.90p 148.10p 148.50p 117490
26/09/2017 148.50p 148.50p 148.00p 148.00p 187750
25/09/2017 150.30p 150.30p 148.50p 148.75p 53650
22/09/2017 148.80p 149.50p 148.00p 149.20p 11370
21/09/2017 148.50p 150.40p 148.50p 149.25p 10070
20/09/2017 149.50p 149.50p 148.50p 149.00p 10140
19/09/2017 149.00p 149.50p 148.10p 149.00p 45780
18/09/2017 147.50p 148.40p 147.50p 148.40p 58640
15/09/2017 148.00p 148.00p 146.20p 146.20p 45460
14/09/2017 150.00p 150.00p 148.00p 148.90p 52530
13/09/2017 151.00p 151.00p 151.00p 151.00p 140
12/09/2017 151.90p 151.90p 151.90p 151.90p 110
11/09/2017 149.70p 151.00p 150.20p 151.00p 101630
08/09/2017 149.70p 150.20p 149.70p 150.20p 10
07/09/2017 151.00p 151.15p 150.50p 151.15p 8850
06/09/2017 149.80p 150.30p 149.20p 150.30p 30320
05/09/2017 150.20p 150.75p 149.80p 150.75p 5980
04/09/2017 152.10p 152.10p 150.20p 150.75p 3600
01/09/2017 151.00p 152.50p 150.80p 151.45p 94180
31/08/2017 151.90p 152.00p 150.50p 151.50p 72550
30/08/2017 150.00p 150.45p 149.30p 150.45p 14840
29/08/2017 149.20p 149.60p 149.00p 149.30p 86910
25/08/2017 151.70p 151.70p 151.10p 151.10p 770
24/08/2017 151.30p 152.10p 151.30p 151.90p 17100
23/08/2017 151.00p 151.60p 151.00p 151.45p 8730
22/08/2017 152.20p 151.75p 151.20p 151.75p 153130
21/08/2017 152.20p 152.20p 151.20p 151.20p 100
18/08/2017 151.50p 151.50p 148.60p 150.00p 131280
17/08/2017 152.40p 152.40p 151.75p 151.75p 190
16/08/2017 152.20p 152.40p 151.50p 151.90p 102710
15/08/2017 150.70p 151.00p 150.70p 150.70p 8100
14/08/2017 150.80p 150.80p 149.50p 150.30p 129920
11/08/2017 148.50p 150.70p 148.50p 149.75p 23430
10/08/2017 150.60p 150.80p 150.00p 150.00p 31650
09/08/2017 151.50p 152.80p 151.20p 152.50p 8440
08/08/2017 154.00p 154.00p 152.00p 153.30p 66190
07/08/2017 153.40p 153.40p 152.00p 152.90p 59490
04/08/2017 152.40p 152.40p 150.80p 152.15p 170
03/08/2017 150.00p 152.00p 149.70p 151.20p 52890
02/08/2017 150.60p 151.90p 150.10p 150.45p 104660
01/08/2017 150.40p 150.90p 150.30p 150.90p 121920
31/07/2017 150.40p 150.40p 149.60p 150.30p 114420
28/07/2017 148.00p 149.70p 148.00p 148.30p 19240
27/07/2017 150.40p 150.40p 148.60p 148.60p 940
26/07/2017 150.00p 150.00p 148.70p 149.05p 82350
25/07/2017 150.00p 150.00p 148.50p 149.05p 45080
24/07/2017 147.80p 148.80p 147.60p 148.80p 25810
21/07/2017 149.20p 149.20p 148.30p 149.15p 62320
20/07/2017 149.30p 149.30p 149.20p 149.20p 210
19/07/2017 149.10p 150.00p 148.50p 149.45p 4190
18/07/2017 148.40p 148.80p 147.80p 147.80p 45090
17/07/2017 149.20p 150.00p 147.00p 147.70p 203300
14/07/2017 149.50p 149.50p 149.10p 149.25p 32370
13/07/2017 150.00p 150.70p 150.50p 150.70p 111490
12/07/2017 150.00p 150.50p 149.00p 150.50p 56280
11/07/2017 149.40p 149.70p 147.10p 147.10p 12680
10/07/2017 151.40p 151.40p 149.40p 149.40p 2310
07/07/2017 150.00p 150.00p 149.95p 149.95p 50160
06/07/2017 149.30p 149.30p 149.30p 149.30p 57600
05/07/2017 150.90p 150.90p 149.50p 150.40p 40160
04/07/2017 150.60p 150.60p 149.40p 149.75p 1890
03/07/2017 148.10p 150.70p 148.10p 150.70p 8810
30/06/2017 147.60p 148.60p 147.50p 147.50p 7950
29/06/2017 151.50p 151.50p 147.30p 148.10p 19800
28/06/2017 151.90p 151.90p 149.00p 149.00p 52380
27/06/2017 151.80p 152.50p 151.00p 151.65p 6820
26/06/2017 152.50p 152.50p 150.70p 151.25p 69990
23/06/2017 151.50p 152.10p 151.10p 152.10p 124550
22/06/2017 151.50p 151.50p 151.00p 151.10p 8670
21/06/2017 153.90p 153.90p 151.00p 151.50p 14430
20/06/2017 154.00p 154.00p 153.25p 153.25p 1960
19/06/2017 152.50p 153.00p 151.50p 152.40p 9980
16/06/2017 149.00p 154.30p 148.60p 154.30p 189170
15/06/2017 149.50p 151.26p 148.20p 148.70p 217870
14/06/2017 151.50p 152.40p 149.50p 150.80p 178800
13/06/2017 152.50p 152.50p 151.00p 151.60p 145600
12/06/2017 150.50p 151.70p 149.60p 151.25p 245170
09/06/2017 150.50p 152.40p 149.50p 151.50p 217610
08/06/2017 149.80p 151.70p 149.52p 151.70p 104540
07/06/2017 151.80p 151.80p 149.80p 150.40p 97690
06/06/2017 152.70p 154.00p 149.90p 151.80p 319920
05/06/2017 155.90p 155.90p 152.63p 153.40p 132600
02/06/2017 154.50p 154.82p 153.42p 154.00p 202230
01/06/2017 153.50p 154.93p 152.50p 153.00p 157290
31/05/2017 153.50p 155.10p 152.76p 154.50p 285990
30/05/2017 154.00p 155.55p 153.20p 153.50p 146380
26/05/2017 155.50p 157.00p 155.00p 155.50p 106500
25/05/2017 156.10p 156.95p 155.40p 155.80p 123690
24/05/2017 157.00p 157.00p 155.50p 156.50p 128360
23/05/2017 156.40p 156.89p 155.00p 155.90p 123000
22/05/2017 156.90p 156.90p 155.00p 155.95p 121210
19/05/2017 155.00p 155.74p 153.75p 155.10p 143440
18/05/2017 153.90p 155.35p 152.50p 153.60p 155280
17/05/2017 155.30p 156.91p 154.17p 154.80p 194030
16/05/2017 156.00p 156.42p 154.88p 155.20p 252730
15/05/2017 154.90p 155.40p 153.98p 154.30p 172700
12/05/2017 154.45p 155.61p 153.63p 154.05p 162700
11/05/2017 153.00p 155.21p 153.00p 153.65p 249750
10/05/2017 153.00p 154.37p 152.00p 153.10p 241300
09/05/2017 153.00p 153.80p 151.92p 153.10p 160370
08/05/2017 153.00p 153.50p 152.00p 152.75p 89830
05/05/2017 150.00p 152.80p 150.00p 152.80p 86750
04/05/2017 150.60p 152.00p 150.50p 150.50p 209370
03/05/2017 151.10p 152.38p 150.20p 150.30p 148640
02/05/2017 151.40p 152.00p 149.75p 152.00p 302330
28/04/2017 149.50p 150.90p 147.00p 150.90p 200980
27/04/2017 150.80p 150.94p 149.00p 149.50p 293610
26/04/2017 150.00p 150.60p 149.44p 150.10p 259890
25/04/2017 149.50p 150.05p 148.50p 150.00p 232130
24/04/2017 147.50p 149.40p 147.50p 148.90p 177610
21/04/2017 147.20p 148.10p 146.32p 146.70p 122370
20/04/2017 146.90p 146.90p 144.80p 146.05p 140090
19/04/2017 143.50p 145.96p 143.50p 145.15p 193260
18/04/2017 147.00p 148.24p 143.00p 143.30p 271450
13/04/2017 145.10p 147.90p 144.95p 147.45p 212850
12/04/2017 145.00p 146.78p 144.79p 146.60p 262740
11/04/2017 145.20p 146.30p 144.34p 145.25p 420390
10/04/2017 143.40p 144.93p 142.03p 144.80p 596010
07/04/2017 142.00p 143.11p 141.50p 143.00p 282460
06/04/2017 143.50p 143.50p 139.00p 141.60p 409210
05/04/2017 143.60p 144.30p 142.50p 142.50p 246100
04/04/2017 143.10p 143.93p 142.98p 143.00p 238490
03/04/2017 144.00p 144.47p 142.60p 143.30p 365470
31/03/2017 144.00p 144.50p 142.58p 144.50p 348020
30/03/2017 144.50p 144.75p 143.21p 144.60p 211790
29/03/2017 144.50p 145.14p 143.31p 144.25p 182130
28/03/2017 144.00p 144.66p 142.60p 143.65p 233180
27/03/2017 144.20p 144.97p 143.00p 143.55p 181300
24/03/2017 145.20p 145.85p 144.70p 144.80p 183740
23/03/2017 146.30p 146.90p 144.70p 145.55p 202920
22/03/2017 146.10p 146.70p 145.02p 145.90p 348840
21/03/2017 147.50p 148.90p 146.00p 146.90p 189510
20/03/2017 148.50p 148.50p 145.71p 147.30p 279570
17/03/2017 146.30p 147.70p 146.00p 147.50p 205730
16/03/2017 147.50p 148.44p 146.50p 146.60p 199850
15/03/2017 147.00p 147.99p 146.00p 146.00p 170480
14/03/2017 147.00p 147.99p 147.00p 147.85p 134580
13/03/2017 148.00p 149.13p 147.00p 148.50p 124020
10/03/2017 149.60p 149.62p 147.48p 148.95p 210590
09/03/2017 148.20p 149.64p 147.50p 147.50p 135620
08/03/2017 150.70p 150.85p 148.90p 150.70p 259170
07/03/2017 151.10p 151.20p 149.00p 150.80p 239190
06/03/2017 150.70p 150.70p 149.01p 150.60p 137980
03/03/2017 149.50p 151.81p 149.25p 149.25p 110120
02/03/2017 152.00p 152.00p 150.00p 150.70p 109320
01/03/2017 149.00p 151.20p 147.50p 151.20p 235620
28/02/2017 147.00p 148.72p 146.00p 146.00p 199120
27/02/2017 147.00p 149.00p 146.57p 147.60p 219840
24/02/2017 147.00p 148.22p 146.00p 146.00p 130770
23/02/2017 147.60p 148.87p 146.90p 146.90p 107190
22/02/2017 148.00p 148.90p 146.80p 147.70p 286980
21/02/2017 147.10p 148.66p 147.03p 147.50p 85420
20/02/2017 148.30p 148.80p 147.70p 147.95p 202800
17/02/2017 147.80p 148.87p 147.50p 148.00p 146300
16/02/2017 149.00p 149.54p 147.50p 147.60p 135540
15/02/2017 147.00p 148.90p 147.00p 148.70p 213960
14/02/2017 147.30p 148.34p 146.65p 146.65p 184850
13/02/2017 145.90p 148.14p 145.90p 147.65p 353940
10/02/2017 146.70p 147.49p 145.40p 146.30p 162020
09/02/2017 145.10p 147.10p 144.91p 145.45p 166960
08/02/2017 145.70p 147.54p 145.00p 146.00p 210380
07/02/2017 144.00p 145.85p 142.92p 145.00p 274920
06/02/2017 143.00p 143.55p 141.60p 142.50p 169510
03/02/2017 139.60p 142.90p 139.60p 142.90p 147410
02/02/2017 139.00p 142.00p 139.00p 142.00p 228440
01/02/2017 141.90p 141.90p 139.69p 140.55p 145990
31/01/2017 139.50p 140.40p 137.60p 140.40p 202940
30/01/2017 138.50p 140.00p 138.50p 140.00p 194590
27/01/2017 139.70p 140.80p 138.32p 140.70p 220860
26/01/2017 139.80p 139.80p 137.50p 139.70p 110590
25/01/2017 137.70p 138.40p 134.00p 137.10p 302040
24/01/2017 137.90p 137.90p 135.00p 136.20p 158780
23/01/2017 135.00p 136.58p 134.60p 135.40p 160420
20/01/2017 137.00p 137.00p 135.00p 136.90p 277450
19/01/2017 137.20p 137.20p 135.00p 136.70p 129710
18/01/2017 138.00p 138.00p 135.56p 136.20p 121820
17/01/2017 136.50p 137.52p 135.18p 137.30p 219780
16/01/2017 138.10p 139.40p 137.00p 137.00p 207330
13/01/2017 139.20p 139.20p 136.66p 137.30p 155280
12/01/2017 136.60p 138.08p 136.50p 137.20p 245670
11/01/2017 137.10p 139.40p 136.60p 138.50p 200820
10/01/2017 137.90p 138.90p 137.90p 138.00p 172250
09/01/2017 138.50p 140.20p 137.29p 139.90p 290970
06/01/2017 137.90p 139.90p 137.28p 139.20p 211310
05/01/2017 139.00p 139.56p 137.90p 138.70p 116060
04/01/2017 139.00p 140.50p 137.91p 139.10p 208320
03/01/2017 139.00p 141.40p 138.51p 140.00p 212450
30/12/2016 138.00p 139.40p 137.00p 137.10p 76490
29/12/2016 138.00p 139.13p 138.00p 138.00p 66050
28/12/2016 138.00p 139.20p 138.00p 138.70p 69780

*Close Price adjusted for both dividends and splits