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
28/11/2016 137.50p 139.00p 137.00p 138.15p 91910
25/11/2016 140.80p 140.90p 138.80p 138.95p 117280
24/11/2016 140.70p 141.13p 139.50p 139.70p 123570
23/11/2016 143.90p 143.90p 140.14p 141.15p 154730
22/11/2016 140.60p 144.00p 139.00p 144.00p 112640
21/11/2016 142.50p 142.60p 138.97p 142.60p 84550
18/11/2016 140.90p 141.00p 139.04p 139.80p 91810
17/11/2016 137.50p 140.70p 136.52p 140.70p 90410
16/11/2016 139.00p 139.50p 136.50p 137.50p 227250
15/11/2016 138.50p 138.80p 135.36p 138.80p 97370
14/11/2016 137.90p 137.90p 134.96p 136.00p 95620
11/11/2016 134.00p 136.50p 134.00p 134.00p 98930
10/11/2016 135.50p 139.00p 135.50p 136.70p 212090
09/11/2016 133.00p 136.88p 131.00p 134.70p 238190
08/11/2016 134.00p 137.00p 133.86p 135.50p 141420
07/11/2016 136.00p 136.00p 132.86p 134.60p 86890
04/11/2016 135.50p 136.00p 131.20p 131.20p 254400
03/11/2016 134.00p 136.00p 133.00p 134.00p 115880
02/11/2016 134.90p 135.12p 132.80p 134.00p 129860
01/11/2016 136.00p 136.30p 133.26p 136.30p 164130
31/10/2016 136.80p 136.80p 133.64p 134.00p 167030
28/10/2016 137.00p 137.00p 133.00p 137.00p 203020
27/10/2016 136.50p 136.93p 133.82p 136.40p 188190
26/10/2016 138.10p 138.10p 134.20p 134.20p 171720
25/10/2016 135.00p 138.26p 134.44p 135.50p 205450
24/10/2016 135.10p 137.53p 134.50p 134.50p 259320
21/10/2016 133.50p 136.16p 133.50p 135.45p 395340
20/10/2016 130.00p 135.09p 130.00p 134.00p 965000
19/10/2016 129.00p 131.28p 129.00p 130.20p 133020
18/10/2016 130.00p 131.04p 128.83p 129.70p 236160
17/10/2016 129.00p 130.30p 127.50p 127.70p 285930
14/10/2016 129.60p 131.78p 129.57p 129.60p 213470
13/10/2016 130.00p 131.44p 129.50p 130.40p 185560
12/10/2016 130.30p 133.41p 130.00p 131.10p 117340
11/10/2016 132.20p 134.50p 131.30p 132.30p 138630
10/10/2016 132.00p 134.22p 130.34p 132.80p 255600
07/10/2016 132.50p 134.97p 132.10p 132.10p 146000
06/10/2016 134.00p 135.50p 132.10p 132.10p 199690
05/10/2016 137.00p 137.40p 133.00p 133.00p 337320
04/10/2016 137.00p 138.90p 133.82p 134.00p 453750
03/10/2016 135.50p 135.70p 132.10p 133.70p 160790
30/09/2016 132.80p 135.90p 132.70p 133.65p 148290
29/09/2016 135.50p 138.60p 135.00p 135.00p 92100
28/09/2016 133.60p 137.70p 133.50p 137.00p 107140
27/09/2016 134.10p 137.70p 133.00p 137.70p 209540
26/09/2016 136.90p 137.00p 133.14p 133.60p 150480
23/09/2016 134.00p 137.50p 133.50p 134.05p 98970
22/09/2016 137.10p 137.10p 133.95p 134.20p 143930
21/09/2016 137.40p 137.40p 133.50p 135.00p 81390
20/09/2016 136.90p 137.50p 133.63p 134.60p 218990
19/09/2016 136.90p 136.90p 132.82p 133.60p 75020
16/09/2016 132.30p 135.57p 132.10p 135.00p 183360
15/09/2016 131.00p 133.90p 131.00p 133.90p 136270
14/09/2016 132.00p 134.10p 132.00p 134.10p 56680
13/09/2016 131.50p 134.04p 131.50p 133.90p 82590
12/09/2016 131.80p 134.37p 131.00p 131.70p 187950
09/09/2016 134.60p 135.97p 133.60p 133.80p 76150
08/09/2016 134.40p 135.50p 134.30p 134.60p 177520
07/09/2016 134.50p 135.14p 133.70p 134.40p 302380
06/09/2016 133.00p 134.87p 133.00p 133.70p 188000
05/09/2016 133.90p 133.90p 131.00p 133.80p 337570
02/09/2016 132.40p 132.90p 129.80p 129.80p 266200
01/09/2016 131.90p 131.90p 129.21p 130.15p 136280
31/08/2016 130.00p 130.50p 128.51p 128.70p 241430
30/08/2016 129.90p 129.90p 126.40p 129.15p 158090
26/08/2016 127.80p 129.69p 126.83p 128.30p 159680
25/08/2016 129.00p 129.58p 126.20p 127.80p 243000
24/08/2016 129.00p 130.12p 128.70p 129.00p 156280
23/08/2016 130.20p 130.40p 127.13p 129.10p 280310
22/08/2016 127.40p 129.96p 127.00p 127.60p 212740
19/08/2016 129.60p 130.80p 128.10p 130.40p 203880
18/08/2016 129.90p 131.10p 127.45p 130.00p 230090
17/08/2016 130.30p 131.50p 129.00p 129.00p 204900
16/08/2016 132.00p 132.52p 129.46p 130.55p 231570
15/08/2016 131.00p 132.52p 130.76p 131.40p 128940
12/08/2016 131.30p 132.51p 130.66p 132.30p 235240
11/08/2016 132.60p 132.80p 130.62p 132.80p 210710
10/08/2016 133.00p 133.00p 128.30p 133.00p 277780
09/08/2016 131.20p 132.50p 129.44p 132.50p 100710
08/08/2016 131.90p 132.50p 128.52p 132.30p 238220
05/08/2016 131.20p 131.20p 127.30p 129.20p 129020
04/08/2016 128.50p 129.78p 126.00p 129.05p 103290
03/08/2016 127.00p 127.00p 124.98p 127.00p 86520
02/08/2016 124.30p 126.50p 124.30p 126.00p 185690
01/08/2016 125.90p 127.10p 124.95p 126.80p 263530
29/07/2016 126.30p 126.30p 123.43p 126.30p 138000
28/07/2016 125.00p 126.50p 123.38p 126.50p 222520
27/07/2016 125.90p 126.00p 122.72p 126.00p 239790
26/07/2016 125.90p 125.90p 122.10p 122.10p 177100
25/07/2016 126.00p 126.00p 121.90p 121.90p 192810
22/07/2016 124.90p 125.30p 123.00p 123.65p 96150
21/07/2016 124.90p 124.90p 122.50p 123.80p 103460
20/07/2016 122.60p 123.77p 121.10p 123.30p 132630
19/07/2016 122.00p 124.00p 119.50p 124.00p 103230
18/07/2016 122.10p 123.26p 119.26p 122.50p 139950
15/07/2016 121.00p 121.00p 119.28p 120.80p 82370
14/07/2016 120.90p 122.90p 120.00p 121.45p 175880
13/07/2016 121.40p 121.89p 118.55p 120.95p 141230
12/07/2016 120.00p 121.80p 117.82p 120.50p 148790
11/07/2016 115.90p 119.70p 112.33p 119.70p 317930
08/07/2016 113.50p 114.74p 111.70p 113.50p 182470
07/07/2016 115.00p 115.10p 112.25p 113.05p 248600
06/07/2016 115.00p 115.96p 112.50p 113.45p 267140
05/07/2016 117.00p 119.46p 115.00p 115.00p 139740
04/07/2016 123.40p 123.40p 117.61p 119.55p 205970
01/07/2016 119.50p 122.80p 118.04p 122.80p 175020
30/06/2016 119.00p 122.00p 115.67p 122.00p 219890
29/06/2016 116.50p 121.08p 116.22p 119.00p 210610
28/06/2016 117.30p 118.55p 113.28p 116.00p 200860
27/06/2016 114.20p 121.10p 114.20p 115.30p 175120
24/06/2016 114.00p 122.50p 113.10p 121.00p 435590
23/06/2016 128.00p 130.90p 126.40p 127.70p 247840
22/06/2016 125.10p 127.10p 124.00p 126.00p 350090
21/06/2016 126.50p 126.50p 123.50p 126.20p 226880
20/06/2016 125.70p 125.70p 124.09p 125.70p 162440
17/06/2016 119.50p 122.10p 118.50p 122.10p 240720
16/06/2016 117.90p 118.99p 115.10p 118.00p 167640
15/06/2016 118.50p 120.00p 116.60p 120.00p 249600
14/06/2016 122.50p 123.73p 116.80p 116.80p 459370
13/06/2016 126.00p 127.17p 123.60p 123.60p 112760
10/06/2016 128.70p 128.70p 126.49p 128.70p 157090
09/06/2016 128.10p 130.00p 127.00p 129.20p 93710
08/06/2016 128.90p 130.50p 126.70p 130.50p 213120
07/06/2016 126.70p 128.90p 126.60p 126.60p 184810
06/06/2016 129.00p 129.00p 125.65p 129.00p 108080
03/06/2016 126.00p 126.67p 125.24p 126.15p 283010
02/06/2016 125.00p 126.59p 124.00p 126.00p 252900
01/06/2016 125.10p 127.44p 125.00p 125.00p 193590
31/05/2016 127.50p 128.20p 126.23p 128.20p 153070
27/05/2016 126.40p 127.20p 125.50p 125.50p 112350
26/05/2016 126.00p 127.40p 125.64p 126.60p 113300
25/05/2016 126.50p 127.48p 125.30p 125.40p 124290
24/05/2016 125.10p 126.16p 123.85p 125.95p 189280
23/05/2016 125.16p 125.40p 123.45p 125.40p 140550
20/05/2016 123.70p 125.70p 123.17p 125.70p 144900
19/05/2016 123.50p 126.00p 122.70p 123.55p 124520
18/05/2016 127.00p 127.08p 124.53p 126.00p 66510
17/05/2016 125.50p 127.78p 125.50p 125.50p 86480
16/05/2016 126.08p 127.70p 125.24p 126.20p 128440
13/05/2016 126.60p 128.16p 126.24p 126.60p 58430
12/05/2016 126.80p 129.19p 126.80p 126.80p 72730
11/05/2016 127.00p 129.17p 127.00p 127.00p 108350
10/05/2016 128.80p 129.38p 127.00p 127.00p 91940
09/05/2016 128.00p 129.50p 127.00p 127.00p 100310
06/05/2016 127.50p 130.40p 127.50p 127.50p 104010
05/05/2016 130.50p 130.67p 128.00p 128.00p 70890
04/05/2016 129.00p 131.46p 128.00p 128.00p 159600
03/05/2016 130.00p 131.80p 129.50p 129.60p 206510
29/04/2016 132.50p 132.88p 131.15p 131.50p 93060
28/04/2016 133.49p 133.50p 131.55p 132.10p 159590
27/04/2016 132.40p 133.60p 130.20p 133.60p 146420
26/04/2016 131.80p 131.80p 130.00p 131.80p 104030
25/04/2016 130.20p 130.58p 128.20p 130.00p 112800
22/04/2016 130.80p 131.00p 128.87p 129.25p 113710
21/04/2016 128.30p 130.97p 128.10p 129.75p 156200
20/04/2016 131.00p 131.00p 128.10p 128.10p 116800
19/04/2016 130.33p 130.98p 128.85p 130.20p 103010
18/04/2016 129.40p 130.00p 127.30p 128.85p 134220
15/04/2016 129.21p 130.62p 129.00p 129.85p 80140
14/04/2016 129.00p 130.00p 127.60p 129.30p 181820
13/04/2016 127.50p 128.66p 127.50p 127.50p 205800
12/04/2016 126.20p 128.50p 126.20p 126.60p 161600
11/04/2016 128.50p 128.50p 126.24p 128.50p 120480
08/04/2016 126.30p 127.80p 124.80p 126.30p 150230
07/04/2016 124.80p 127.70p 124.80p 124.80p 223030
06/04/2016 125.80p 128.09p 125.44p 125.50p 302240
05/04/2016 126.00p 127.50p 125.30p 125.50p 187600
04/04/2016 127.40p 129.32p 126.80p 127.70p 330740
01/04/2016 127.50p 130.00p 127.00p 128.75p 312500
31/03/2016 128.10p 129.82p 128.00p 129.00p 383920
30/03/2016 130.00p 130.40p 128.50p 128.60p 184490
29/03/2016 128.90p 129.00p 127.10p 129.00p 304640
24/03/2016 126.90p 128.60p 126.80p 126.80p 351910
23/03/2016 127.40p 129.20p 126.58p 128.35p 288090
22/03/2016 124.10p 126.70p 123.50p 126.00p 492540
21/03/2016 122.50p 124.50p 121.52p 123.45p 483200
18/03/2016 122.40p 122.54p 120.50p 122.00p 328590
17/03/2016 121.00p 122.08p 119.49p 121.30p 219350
16/03/2016 120.00p 120.90p 117.42p 120.20p 179710
15/03/2016 117.58p 118.79p 117.40p 118.35p 173320
14/03/2016 118.00p 119.90p 117.70p 118.50p 313340
11/03/2016 118.00p 119.50p 117.50p 117.70p 176780
10/03/2016 117.00p 118.99p 116.50p 116.50p 194970
09/03/2016 118.00p 118.89p 116.40p 117.20p 231550
08/03/2016 116.60p 117.00p 115.70p 117.00p 364560
07/03/2016 117.40p 118.36p 115.50p 116.60p 313160
04/03/2016 117.50p 118.55p 115.43p 117.30p 509640
03/03/2016 116.10p 117.42p 114.50p 115.00p 296430
02/03/2016 120.30p 120.30p 116.00p 116.60p 528440
01/03/2016 119.80p 119.90p 118.22p 118.60p 159770
29/02/2016 119.40p 119.40p 117.50p 118.60p 61550
26/02/2016 118.50p 120.31p 118.50p 120.10p 169780
25/02/2016 117.20p 118.66p 117.20p 117.20p 111880
24/02/2016 116.00p 119.16p 116.00p 116.00p 208210
23/02/2016 120.50p 120.70p 117.50p 118.40p 77490
22/02/2016 120.10p 122.32p 120.00p 120.10p 116700
19/02/2016 119.60p 121.70p 119.50p 119.70p 125660
18/02/2016 120.50p 122.00p 119.50p 119.50p 255590
17/02/2016 119.60p 122.00p 119.60p 122.00p 120710
16/02/2016 120.50p 120.79p 119.00p 120.25p 75990

*Close Price adjusted for both dividends and splits