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
01/06/2015 141.80p 142.08p 140.70p 140.70p 256670
29/05/2015 141.00p 141.50p 140.55p 140.80p 157400
28/05/2015 140.60p 140.80p 140.40p 140.40p 67250
27/05/2015 140.60p 140.65p 139.90p 140.40p 157380
26/05/2015 140.40p 140.82p 139.50p 139.50p 611240
22/05/2015 140.00p 141.00p 139.10p 141.00p 301750
21/05/2015 139.00p 139.80p 139.00p 139.80p 122570
20/05/2015 140.00p 140.00p 138.60p 139.10p 285780
19/05/2015 137.90p 139.80p 137.64p 139.80p 248790
18/05/2015 137.00p 137.75p 136.50p 137.50p 297760
15/05/2015 137.40p 137.80p 137.00p 137.30p 209470
14/05/2015 136.30p 137.18p 136.10p 136.50p 245120
13/05/2015 136.40p 136.93p 136.20p 136.20p 271830
12/05/2015 135.90p 136.50p 133.93p 135.40p 262860
11/05/2015 136.60p 137.10p 136.20p 137.10p 199900
08/05/2015 134.00p 136.90p 132.91p 136.90p 548760
07/05/2015 131.30p 132.40p 130.70p 131.90p 276890
06/05/2015 131.60p 132.90p 131.54p 131.80p 272890
05/05/2015 131.90p 132.80p 131.21p 131.50p 328820
01/05/2015 131.30p 132.20p 130.60p 131.50p 365520
30/04/2015 131.80p 132.20p 131.20p 131.90p 300740
29/04/2015 132.10p 132.50p 131.50p 131.50p 220360
28/04/2015 133.10p 133.10p 131.20p 131.80p 418590
27/04/2015 131.70p 133.35p 131.70p 132.50p 461570
24/04/2015 132.30p 132.90p 131.70p 131.70p 417130
23/04/2015 131.80p 132.90p 131.80p 132.50p 184620
22/04/2015 132.30p 132.62p 131.70p 132.30p 195710
21/04/2015 132.50p 133.18p 132.25p 133.10p 216990
20/04/2015 132.70p 133.14p 131.80p 132.00p 555820
17/04/2015 132.90p 133.56p 131.15p 131.50p 306880
16/04/2015 133.30p 133.63p 132.80p 132.90p 203320
15/04/2015 132.60p 133.62p 131.85p 133.20p 319490
14/04/2015 132.20p 132.90p 132.20p 132.70p 355490
13/04/2015 132.30p 132.99p 132.00p 132.00p 267820
10/04/2015 132.40p 132.85p 132.20p 132.50p 265840
09/04/2015 132.30p 132.54p 132.10p 132.10p 131480
08/04/2015 131.50p 132.28p 131.14p 131.30p 474840
07/04/2015 130.80p 131.60p 129.90p 131.30p 619470
02/04/2015 129.70p 130.69p 129.70p 130.40p 332560
01/04/2015 129.90p 131.68p 129.31p 130.70p 342810
31/03/2015 131.20p 131.71p 129.50p 129.50p 483300
30/03/2015 131.70p 131.90p 130.70p 130.70p 424680
27/03/2015 130.70p 131.90p 130.16p 130.30p 423350
26/03/2015 131.00p 131.00p 130.11p 130.20p 424790
25/03/2015 131.70p 132.00p 131.40p 131.40p 321400
24/03/2015 132.40p 132.40p 131.20p 131.40p 534050
23/03/2015 132.70p 132.70p 123.13p 131.70p 530040
20/03/2015 131.20p 131.90p 130.70p 131.60p 341450
19/03/2015 131.90p 132.07p 130.25p 130.50p 368660
18/03/2015 130.50p 131.25p 129.30p 131.00p 234060
17/03/2015 129.70p 130.60p 129.38p 129.60p 449880
16/03/2015 129.00p 129.80p 128.60p 128.60p 286880
13/03/2015 130.10p 131.00p 129.00p 129.10p 268100
12/03/2015 130.40p 131.05p 130.10p 130.20p 305500
11/03/2015 130.30p 131.03p 129.39p 129.80p 544910
10/03/2015 130.70p 131.60p 128.70p 128.70p 411700
09/03/2015 131.70p 132.27p 130.61p 130.80p 327620
06/03/2015 133.40p 133.40p 131.92p 132.30p 253690
05/03/2015 132.10p 132.98p 131.78p 132.70p 348990
04/03/2015 134.00p 134.00p 132.00p 132.10p 235630
03/03/2015 134.10p 135.30p 133.00p 133.00p 366930
02/03/2015 136.20p 136.20p 134.30p 134.30p 295160
27/02/2015 134.90p 136.03p 134.78p 135.80p 208100
26/02/2015 135.90p 136.05p 134.50p 135.70p 325790
25/02/2015 135.30p 136.20p 135.20p 136.20p 162450
24/02/2015 135.20p 136.30p 135.01p 136.00p 257570
23/02/2015 135.00p 136.07p 135.00p 135.00p 265590
20/02/2015 135.70p 136.05p 135.00p 135.00p 218340
19/02/2015 135.90p 135.90p 135.00p 135.70p 118160
18/02/2015 135.50p 135.71p 135.00p 135.70p 246150
17/02/2015 135.90p 135.97p 134.02p 134.60p 415030
16/02/2015 136.50p 136.50p 135.42p 136.30p 275240
13/02/2015 134.70p 136.42p 134.70p 136.20p 320070
12/02/2015 133.90p 135.15p 133.25p 134.50p 445850
11/02/2015 131.80p 134.50p 131.40p 133.00p 972610
10/02/2015 130.50p 132.00p 130.20p 131.70p 513270
09/02/2015 128.40p 130.98p 127.10p 129.90p 804030
06/02/2015 126.90p 128.50p 125.70p 128.50p 639160
05/02/2015 125.40p 126.90p 124.50p 125.80p 318610
04/02/2015 126.20p 127.30p 125.02p 125.30p 327270
03/02/2015 125.50p 127.20p 124.60p 126.30p 688040
02/02/2015 125.00p 126.11p 123.85p 124.20p 442350
30/01/2015 126.50p 126.92p 125.30p 125.80p 324740
29/01/2015 125.50p 126.60p 125.00p 126.20p 316810
28/01/2015 127.20p 127.50p 125.50p 126.20p 395260
27/01/2015 127.50p 128.40p 126.00p 126.50p 276640
26/01/2015 127.50p 128.00p 127.00p 127.40p 467960
23/01/2015 128.50p 128.90p 128.01p 128.20p 206270
22/01/2015 127.90p 128.25p 127.50p 128.00p 183460
21/01/2015 127.20p 128.00p 126.50p 127.60p 365350
20/01/2015 127.40p 128.04p 126.63p 127.50p 381590
19/01/2015 127.80p 127.80p 126.33p 127.30p 247810
16/01/2015 126.50p 127.24p 125.80p 126.60p 264270
15/01/2015 127.90p 127.90p 125.58p 126.50p 203990
14/01/2015 126.10p 127.30p 125.27p 127.10p 207860
13/01/2015 126.10p 128.00p 125.90p 128.00p 270890
12/01/2015 127.00p 127.60p 125.86p 126.20p 246900
09/01/2015 128.80p 129.35p 125.80p 125.80p 350240
08/01/2015 128.00p 128.55p 127.50p 128.30p 333930
07/01/2015 129.00p 129.20p 127.50p 127.80p 297410
06/01/2015 128.80p 129.20p 128.30p 128.90p 178340
05/01/2015 130.00p 130.40p 128.60p 129.00p 105620
02/01/2015 128.00p 130.42p 128.00p 129.30p 198460
31/12/2014 129.20p 129.55p 128.31p 129.20p 186070
30/12/2014 129.00p 129.50p 128.81p 129.30p 102620
29/12/2014 129.90p 130.00p 128.14p 129.60p 197860
24/12/2014 129.40p 129.65p 128.60p 129.25p 66940
23/12/2014 128.70p 129.89p 128.00p 129.30p 154080
22/12/2014 130.00p 130.40p 128.70p 129.10p 112350
19/12/2014 128.00p 129.00p 127.63p 129.00p 178970
18/12/2014 127.00p 127.83p 126.57p 126.70p 287500
17/12/2014 123.40p 126.00p 123.30p 125.60p 238920
16/12/2014 124.90p 125.80p 123.00p 123.00p 383780
15/12/2014 126.00p 126.90p 124.50p 124.50p 314350
12/12/2014 127.50p 127.50p 125.51p 125.70p 317790
11/12/2014 127.70p 128.11p 127.01p 127.60p 228460
10/12/2014 128.30p 128.77p 127.90p 127.90p 210710
09/12/2014 128.00p 128.60p 127.00p 127.00p 215670
08/12/2014 129.30p 129.59p 128.40p 128.40p 184180
05/12/2014 129.60p 129.84p 129.01p 129.40p 125750
04/12/2014 129.60p 129.82p 128.10p 128.10p 254780
03/12/2014 129.60p 130.10p 128.80p 128.90p 135810
02/12/2014 129.50p 130.30p 129.20p 130.30p 235770
01/12/2014 129.80p 129.90p 128.41p 128.50p 333140
28/11/2014 129.50p 130.37p 129.25p 129.80p 291120
27/11/2014 131.00p 131.70p 129.50p 129.50p 334020
26/11/2014 131.00p 131.26p 130.35p 130.95p 119480
25/11/2014 131.30p 131.40p 129.83p 130.35p 293710
24/11/2014 131.50p 131.50p 130.52p 131.05p 181510
21/11/2014 129.50p 131.90p 129.50p 131.70p 205180
20/11/2014 129.60p 130.53p 129.60p 129.80p 102720
19/11/2014 132.00p 132.00p 130.00p 130.65p 141940
18/11/2014 131.20p 131.69p 129.90p 130.80p 120720
17/11/2014 130.70p 132.00p 129.50p 130.35p 346410
14/11/2014 130.30p 131.07p 130.00p 130.00p 156050
13/11/2014 130.40p 131.12p 130.20p 130.20p 152870
12/11/2014 129.80p 130.89p 129.50p 129.50p 133270
11/11/2014 130.10p 131.30p 129.80p 129.80p 159460
10/11/2014 130.00p 130.93p 129.38p 129.50p 237710
07/11/2014 130.80p 130.82p 129.30p 129.30p 170860
06/11/2014 131.60p 132.30p 130.00p 130.00p 122150
05/11/2014 132.00p 132.45p 130.99p 131.90p 349630
04/11/2014 131.60p 132.20p 130.50p 130.50p 225430
03/11/2014 135.30p 135.30p 131.50p 131.50p 324110
31/10/2014 134.00p 135.79p 133.40p 133.40p 195860
30/10/2014 132.70p 133.30p 130.81p 131.30p 144580
29/10/2014 132.00p 133.04p 131.50p 131.50p 131290
28/10/2014 131.60p 132.80p 131.30p 131.30p 83950
27/10/2014 132.00p 132.10p 130.77p 130.80p 163380
24/10/2014 128.90p 131.00p 128.90p 129.70p 89450
23/10/2014 130.00p 130.80p 129.41p 130.60p 227280
22/10/2014 129.60p 131.10p 129.50p 130.50p 126480
21/10/2014 128.10p 130.00p 126.21p 130.00p 289820
20/10/2014 128.40p 129.50p 126.50p 126.50p 298830
17/10/2014 125.70p 129.50p 125.15p 129.50p 327170
16/10/2014 125.40p 125.85p 121.90p 124.20p 353990
15/10/2014 126.00p 127.00p 123.11p 125.10p 172130
14/10/2014 126.10p 126.50p 124.00p 126.00p 337780
13/10/2014 127.00p 127.71p 126.50p 126.50p 345810
10/10/2014 130.00p 130.00p 126.97p 128.00p 272900
09/10/2014 131.80p 132.80p 130.01p 130.35p 303730
08/10/2014 132.00p 132.90p 131.40p 131.50p 243820
07/10/2014 134.40p 134.40p 132.68p 132.70p 135600
06/10/2014 134.60p 134.72p 133.30p 134.55p 153060
03/10/2014 133.30p 133.85p 132.71p 133.30p 163150
02/10/2014 133.70p 133.70p 132.30p 132.30p 161860
01/10/2014 134.00p 134.70p 133.28p 133.50p 127150
30/09/2014 135.20p 135.50p 134.56p 135.50p 93180
29/09/2014 134.70p 135.10p 134.10p 134.50p 140090
26/09/2014 134.70p 134.81p 134.22p 134.50p 148640
25/09/2014 134.70p 136.25p 134.10p 134.10p 119870
24/09/2014 134.60p 135.60p 134.60p 135.60p 209050
23/09/2014 134.30p 136.10p 134.19p 135.40p 181180
22/09/2014 135.80p 136.30p 135.40p 135.65p 231440
19/09/2014 136.70p 137.93p 135.71p 136.30p 464090
18/09/2014 134.00p 134.50p 133.71p 134.30p 198670
17/09/2014 133.10p 134.10p 133.00p 133.40p 224510
16/09/2014 134.10p 134.50p 132.20p 133.00p 334710
15/09/2014 134.40p 134.98p 133.90p 134.00p 338350
12/09/2014 134.30p 135.70p 133.70p 135.40p 183170
11/09/2014 136.00p 136.00p 134.20p 135.30p 210520
10/09/2014 134.10p 135.24p 133.50p 134.20p 311920
09/09/2014 136.20p 136.32p 133.00p 136.00p 569570
08/09/2014 137.10p 137.83p 135.80p 135.80p 299220
05/09/2014 137.60p 138.20p 137.10p 137.20p 191650
04/09/2014 137.90p 138.70p 137.75p 137.90p 217540
03/09/2014 137.50p 138.65p 136.77p 138.20p 150970
02/09/2014 136.50p 136.90p 136.50p 136.70p 152330
01/09/2014 137.30p 138.40p 136.50p 136.50p 290880
29/08/2014 137.70p 138.74p 137.00p 137.00p 179040
28/08/2014 138.00p 138.77p 137.60p 138.25p 137910
27/08/2014 138.00p 139.40p 137.50p 139.40p 336160
26/08/2014 137.00p 139.06p 137.00p 138.20p 317160
22/08/2014 137.30p 138.40p 136.90p 137.60p 119170
21/08/2014 136.90p 138.08p 136.80p 136.80p 192040
20/08/2014 138.50p 138.50p 137.00p 138.30p 208550
19/08/2014 137.40p 137.89p 136.83p 136.90p 217790
18/08/2014 136.80p 138.16p 136.80p 136.80p 180150
15/08/2014 139.40p 139.40p 137.20p 137.20p 208990
14/08/2014 139.20p 139.20p 137.71p 138.80p 91390

*Close Price adjusted for both dividends and splits