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
24/02/2020 137.50p 139.00p 132.17p 139.00p 426670
21/02/2020 139.50p 140.71p 137.50p 138.25p 173860
20/02/2020 141.50p 141.50p 140.00p 140.50p 189600
19/02/2020 139.00p 141.50p 138.69p 140.00p 206630
18/02/2020 141.50p 141.50p 138.00p 138.50p 103150
17/02/2020 140.50p 141.25p 139.81p 141.25p 126620
14/02/2020 142.50p 141.30p 139.25p 140.00p 180560
13/02/2020 142.50p 144.06p 138.00p 139.00p 240000
12/02/2020 145.50p 146.40p 144.50p 144.50p 276260
11/02/2020 146.50p 146.50p 144.30p 145.50p 111120
10/02/2020 147.00p 147.22p 143.00p 143.50p 253460
07/02/2020 145.00p 148.97p 144.52p 145.50p 156580
06/02/2020 146.00p 148.69p 145.50p 145.50p 181230
05/02/2020 144.00p 147.30p 142.25p 146.50p 226420
04/02/2020 141.50p 145.00p 141.50p 145.00p 544450
03/02/2020 140.00p 143.00p 140.00p 142.25p 170420
31/01/2020 140.50p 144.00p 140.00p 141.50p 293040
30/01/2020 142.50p 144.00p 140.50p 144.00p 172830
29/01/2020 142.00p 144.25p 142.00p 144.00p 115220
28/01/2020 141.50p 143.33p 140.50p 143.00p 156970
27/01/2020 142.50p 144.84p 140.00p 141.00p 214470
24/01/2020 146.50p 147.00p 144.50p 147.00p 174770
23/01/2020 145.50p 145.50p 142.50p 145.00p 136880
22/01/2020 145.50p 146.00p 145.00p 146.00p 174120
21/01/2020 144.00p 145.50p 143.00p 144.50p 369510
20/01/2020 144.50p 145.50p 144.00p 144.75p 159740
17/01/2020 145.50p 146.00p 144.50p 146.00p 226770
16/01/2020 144.50p 145.50p 143.50p 145.50p 111670
15/01/2020 144.50p 146.00p 144.00p 145.50p 138980
14/01/2020 144.50p 147.00p 144.50p 145.75p 160000
13/01/2020 145.50p 147.09p 145.50p 145.50p 180240
10/01/2020 145.00p 147.00p 145.00p 147.00p 164100
09/01/2020 145.50p 147.50p 144.50p 146.25p 243050
08/01/2020 144.50p 147.08p 144.50p 146.50p 114950
07/01/2020 144.00p 148.00p 144.00p 148.00p 143920
06/01/2020 144.00p 148.00p 144.00p 148.00p 253070
03/01/2020 144.50p 147.50p 144.36p 147.50p 192140
02/01/2020 142.50p 147.00p 142.50p 146.00p 242850
31/12/2019 143.50p 146.50p 143.50p 144.50p 45250
30/12/2019 143.00p 145.97p 143.00p 144.75p 154320
27/12/2019 145.50p 146.50p 144.44p 145.75p 207420
24/12/2019 146.00p 146.11p 144.44p 146.00p 49310
23/12/2019 146.00p 146.00p 143.00p 146.00p 183180
20/12/2019 145.00p 145.00p 142.00p 142.00p 200090
19/12/2019 145.00p 145.00p 143.15p 144.00p 206800
18/12/2019 141.50p 144.50p 141.50p 144.50p 230240
17/12/2019 143.00p 146.50p 141.93p 143.50p 241780
16/12/2019 139.00p 146.46p 138.49p 144.00p 807790
13/12/2019 135.50p 141.90p 135.24p 138.25p 509340
12/12/2019 132.50p 135.00p 132.50p 134.50p 428280
11/12/2019 132.50p 133.00p 130.93p 133.00p 282270
10/12/2019 133.50p 133.97p 130.75p 133.00p 318360
09/12/2019 132.00p 133.72p 131.51p 133.00p 334860
06/12/2019 129.00p 131.99p 129.00p 131.50p 348730
05/12/2019 131.00p 131.00p 129.50p 130.25p 113350
04/12/2019 131.00p 131.50p 129.18p 131.00p 205250
03/12/2019 130.50p 132.15p 129.00p 130.25p 138950
02/12/2019 133.50p 133.50p 131.33p 131.50p 219600
29/11/2019 131.50p 133.50p 131.50p 132.25p 373670
28/11/2019 131.50p 133.30p 131.50p 132.50p 185740
27/11/2019 130.50p 133.00p 130.50p 132.25p 200740
26/11/2019 131.00p 132.08p 129.50p 130.75p 183260
25/11/2019 130.00p 131.12p 128.13p 131.00p 198570
22/11/2019 129.00p 129.50p 127.11p 128.00p 638220
21/11/2019 128.00p 129.18p 127.00p 127.75p 221760
20/11/2019 128.50p 129.19p 128.00p 128.00p 125520
19/11/2019 130.50p 130.50p 128.20p 128.50p 398810
18/11/2019 129.00p 129.23p 128.00p 128.00p 1354580
15/11/2019 129.00p 129.77p 127.50p 128.00p 489420
14/11/2019 128.50p 129.89p 128.42p 128.50p 530670
13/11/2019 129.50p 130.23p 128.50p 129.50p 268730
12/11/2019 131.00p 131.00p 129.65p 130.50p 168850
11/11/2019 129.50p 130.11p 127.93p 130.00p 174170
08/11/2019 129.00p 131.00p 129.00p 130.00p 163100
07/11/2019 131.00p 131.30p 129.00p 130.50p 146740
06/11/2019 129.50p 130.54p 129.00p 130.50p 148430
05/11/2019 130.00p 130.82p 129.50p 129.50p 345670
04/11/2019 131.00p 131.00p 129.00p 130.50p 273650
01/11/2019 131.00p 131.00p 128.00p 128.00p 343290
31/10/2019 130.50p 130.50p 128.00p 128.00p 133120
30/10/2019 129.50p 130.58p 129.36p 129.50p 101280
29/10/2019 130.50p 130.50p 128.50p 129.75p 143990
28/10/2019 130.50p 130.50p 129.25p 129.50p 102120
25/10/2019 130.50p 130.50p 129.50p 129.50p 84750
24/10/2019 130.00p 130.50p 129.00p 130.00p 217550
23/10/2019 128.00p 130.00p 127.72p 129.00p 170730
22/10/2019 128.00p 128.83p 127.00p 127.00p 234950
21/10/2019 127.00p 129.28p 127.00p 127.50p 251890
18/10/2019 128.00p 129.17p 127.00p 127.00p 390770
17/10/2019 127.50p 129.50p 127.50p 129.50p 146090
16/10/2019 129.00p 129.39p 127.50p 127.50p 96980
15/10/2019 129.00p 129.00p 128.25p 128.50p 426500
14/10/2019 129.00p 129.50p 127.00p 129.00p 267900
11/10/2019 127.00p 128.00p 125.72p 127.00p 480470
10/10/2019 125.50p 126.24p 123.86p 126.00p 270230
09/10/2019 124.00p 126.00p 123.50p 124.50p 366470
08/10/2019 124.50p 125.53p 123.83p 124.50p 213170
07/10/2019 125.00p 127.00p 123.97p 125.50p 166150
04/10/2019 124.00p 124.87p 122.80p 124.00p 430220
03/10/2019 123.50p 123.99p 122.24p 123.00p 260630
02/10/2019 125.50p 126.85p 123.50p 124.25p 314500
01/10/2019 128.00p 128.23p 127.00p 127.00p 358260
30/09/2019 129.50p 129.50p 127.00p 128.00p 354660
27/09/2019 129.50p 130.01p 128.53p 129.00p 351590
26/09/2019 129.00p 129.00p 127.53p 128.50p 165760
25/09/2019 127.00p 128.50p 125.50p 127.50p 185100
24/09/2019 128.50p 129.25p 127.50p 127.50p 229760
23/09/2019 130.50p 130.50p 128.00p 128.00p 666170
20/09/2019 129.50p 129.95p 128.50p 128.50p 749990
19/09/2019 129.50p 129.95p 129.00p 129.00p 239600
18/09/2019 130.50p 130.50p 129.00p 130.00p 98800
17/09/2019 129.00p 130.09p 127.73p 129.50p 412700
16/09/2019 131.00p 131.00p 128.50p 129.50p 370740
13/09/2019 131.50p 131.50p 129.38p 131.00p 178180
12/09/2019 130.50p 130.50p 129.00p 130.00p 721360
11/09/2019 129.50p 130.50p 128.23p 130.00p 196730
10/09/2019 128.00p 128.00p 124.94p 125.50p 130680
09/09/2019 128.00p 130.00p 124.41p 126.00p 275670
06/09/2019 128.00p 128.00p 126.77p 127.00p 145290
05/09/2019 127.00p 127.69p 124.50p 124.50p 103280
04/09/2019 126.50p 127.85p 125.00p 126.50p 149400
03/09/2019 125.00p 127.00p 124.51p 127.00p 131050
02/09/2019 126.50p 126.50p 123.00p 125.00p 256850
30/08/2019 123.50p 125.50p 123.00p 123.00p 406950
29/08/2019 123.50p 124.50p 123.05p 124.00p 231750
28/08/2019 123.50p 123.50p 121.00p 123.50p 154790
27/08/2019 123.00p 123.50p 121.03p 123.50p 94800
23/08/2019 123.00p 123.65p 120.65p 123.00p 527460
22/08/2019 124.00p 124.82p 123.00p 124.00p 326740
21/08/2019 124.00p 125.34p 122.50p 124.75p 141160
20/08/2019 126.50p 128.35p 123.00p 123.00p 442360
19/08/2019 128.00p 128.23p 126.00p 126.00p 197020
16/08/2019 126.00p 127.35p 125.50p 127.00p 264690
15/08/2019 123.50p 125.28p 120.50p 124.50p 267370
14/08/2019 127.00p 128.28p 123.50p 123.50p 216860
13/08/2019 127.50p 128.50p 123.27p 127.00p 417880
12/08/2019 127.50p 129.17p 126.50p 128.00p 413100
09/08/2019 130.50p 130.50p 127.50p 127.50p 104300
08/08/2019 128.50p 128.82p 127.50p 128.00p 423970
07/08/2019 128.50p 128.71p 127.27p 127.50p 196370
06/08/2019 126.50p 128.00p 126.50p 127.50p 332060
05/08/2019 128.50p 130.95p 127.00p 128.00p 275620
02/08/2019 132.00p 132.00p 130.55p 131.00p 460510
01/08/2019 135.50p 135.50p 131.00p 131.75p 631710
31/07/2019 135.00p 137.08p 134.03p 135.50p 202060
30/07/2019 138.25p 138.30p 136.56p 137.25p 376260
29/07/2019 134.00p 138.00p 133.32p 137.50p 725540
26/07/2019 132.50p 134.00p 131.59p 133.50p 402620
25/07/2019 130.50p 131.50p 129.90p 131.50p 237480
24/07/2019 131.00p 131.04p 130.00p 130.50p 178810
23/07/2019 131.00p 131.50p 130.00p 130.50p 270290
22/07/2019 130.50p 130.98p 130.00p 130.50p 258280
19/07/2019 129.50p 130.37p 129.10p 130.00p 206270
18/07/2019 131.00p 132.24p 128.00p 130.00p 336720
17/07/2019 132.60p 132.67p 131.55p 132.00p 158920
16/07/2019 132.50p 134.55p 132.00p 132.50p 223090
15/07/2019 131.00p 133.00p 131.00p 132.50p 194250
12/07/2019 131.50p 132.50p 131.00p 132.00p 159430
11/07/2019 132.00p 132.48p 131.00p 131.50p 305630
10/07/2019 133.00p 134.00p 131.00p 132.00p 605140
09/07/2019 135.00p 135.89p 133.66p 133.75p 129310
08/07/2019 137.00p 137.00p 134.75p 134.75p 177900
05/07/2019 137.00p 138.14p 135.00p 135.50p 349010
04/07/2019 136.50p 138.50p 136.50p 137.50p 110360
03/07/2019 138.50p 139.88p 137.12p 138.75p 208670
02/07/2019 138.50p 139.00p 137.50p 138.00p 137130
01/07/2019 136.50p 140.00p 135.30p 139.00p 379960
28/06/2019 135.00p 136.00p 133.07p 136.00p 139540
27/06/2019 133.00p 135.50p 132.52p 135.50p 166080
26/06/2019 133.50p 135.00p 132.00p 135.00p 198630
25/06/2019 133.50p 134.24p 132.00p 133.50p 199700
24/06/2019 135.50p 136.00p 133.00p 133.00p 304500
21/06/2019 136.50p 136.50p 134.55p 136.50p 162220
20/06/2019 136.50p 136.50p 135.33p 136.50p 262660
19/06/2019 137.50p 137.95p 134.33p 136.50p 213860
18/06/2019 136.00p 138.50p 135.01p 138.50p 143010
17/06/2019 134.50p 136.25p 134.15p 136.25p 144170
14/06/2019 136.00p 136.00p 134.50p 135.25p 183580
13/06/2019 136.50p 137.00p 135.00p 137.00p 398040
12/06/2019 136.50p 137.00p 135.10p 136.25p 159530
11/06/2019 138.50p 138.50p 135.85p 138.00p 225510
10/06/2019 137.00p 138.48p 136.27p 138.00p 299990
07/06/2019 137.00p 138.50p 136.00p 137.00p 323070
06/06/2019 137.00p 139.00p 136.31p 138.00p 212680
05/06/2019 138.50p 138.50p 136.50p 136.50p 194210
04/06/2019 136.00p 136.50p 134.50p 136.50p 288440
03/06/2019 136.00p 137.36p 135.25p 136.50p 241960
31/05/2019 135.50p 137.05p 135.00p 135.00p 269150
30/05/2019 137.00p 138.50p 136.03p 137.75p 202140
29/05/2019 137.50p 138.00p 136.00p 138.00p 138210
28/05/2019 138.00p 138.87p 136.50p 137.50p 196640
24/05/2019 137.50p 139.00p 135.60p 139.00p 206040
23/05/2019 137.50p 138.38p 135.00p 135.75p 201370
22/05/2019 138.00p 140.00p 137.50p 139.25p 156180
21/05/2019 138.50p 140.00p 137.68p 138.25p 116890
20/05/2019 138.50p 139.70p 137.00p 138.25p 163490
17/05/2019 138.50p 139.70p 137.50p 139.25p 103320
16/05/2019 139.50p 139.50p 136.94p 139.25p 129720
15/05/2019 136.90p 137.80p 136.00p 136.75p 182940
14/05/2019 135.00p 138.00p 135.00p 137.25p 158920

*Close Price adjusted for both dividends and splits