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
13/05/2019 136.50p 137.00p 134.50p 134.75p 181600
10/05/2019 136.00p 137.14p 135.50p 136.25p 252730
09/05/2019 136.00p 137.50p 134.33p 136.00p 262760
08/05/2019 134.50p 137.00p 134.50p 135.00p 458360
07/05/2019 137.50p 138.78p 134.50p 135.50p 351320
03/05/2019 138.00p 139.72p 137.50p 138.50p 260520
02/05/2019 140.00p 140.00p 137.50p 138.00p 295450
01/05/2019 140.50p 140.50p 139.00p 139.50p 430810
30/04/2019 139.00p 140.00p 137.50p 138.50p 364680
29/04/2019 139.00p 139.74p 138.50p 139.00p 409340
26/04/2019 139.00p 139.80p 138.58p 139.25p 320880
25/04/2019 140.00p 141.76p 139.00p 140.00p 538840
24/04/2019 141.00p 142.00p 140.14p 142.00p 320690
23/04/2019 140.00p 141.99p 139.00p 141.50p 334150
18/04/2019 139.50p 140.00p 138.00p 139.25p 228860
17/04/2019 139.50p 139.53p 138.75p 139.25p 274510
16/04/2019 139.50p 139.50p 138.66p 139.00p 492400
15/04/2019 139.50p 139.50p 137.50p 138.25p 502310
12/04/2019 135.00p 139.50p 134.55p 138.00p 1326870
11/04/2019 134.00p 134.50p 134.00p 134.50p 226470
10/04/2019 134.00p 134.50p 132.10p 133.50p 212230
09/04/2019 135.00p 135.00p 132.07p 132.75p 324200
08/04/2019 134.00p 135.00p 132.02p 133.25p 620220
05/04/2019 134.00p 134.50p 132.87p 134.50p 235310
04/04/2019 132.00p 134.00p 132.00p 134.00p 178060
03/04/2019 133.50p 135.00p 132.50p 135.00p 446590
02/04/2019 134.50p 134.50p 132.50p 133.00p 374400
01/04/2019 134.50p 134.50p 132.00p 134.00p 354640
29/03/2019 133.50p 134.50p 131.93p 134.00p 214140
28/03/2019 131.00p 133.00p 131.00p 133.00p 251680
27/03/2019 133.00p 133.68p 131.08p 132.00p 288390
26/03/2019 134.00p 134.00p 131.52p 132.50p 176430
25/03/2019 131.50p 133.50p 130.00p 132.25p 262240
22/03/2019 133.50p 133.92p 132.50p 133.25p 103950
21/03/2019 136.50p 136.50p 133.53p 135.00p 222040
20/03/2019 136.00p 136.50p 134.00p 136.50p 184960
19/03/2019 134.50p 136.00p 133.00p 135.50p 226060
18/03/2019 136.00p 136.50p 133.50p 134.75p 397800
15/03/2019 136.00p 136.00p 133.00p 135.50p 121030
14/03/2019 133.00p 134.50p 131.69p 133.75p 285440
13/03/2019 134.00p 134.00p 132.50p 132.75p 185630
12/03/2019 134.00p 134.00p 132.50p 134.00p 88520
11/03/2019 134.50p 134.50p 132.56p 133.75p 241840
08/03/2019 133.50p 133.50p 131.90p 132.75p 230100
07/03/2019 135.00p 136.11p 133.00p 133.00p 162440
06/03/2019 137.50p 137.50p 136.00p 136.00p 136050
05/03/2019 137.00p 137.30p 136.02p 136.75p 217710
04/03/2019 138.00p 138.00p 136.69p 137.50p 230010
01/03/2019 136.50p 137.50p 136.00p 136.25p 298820
28/02/2019 136.50p 137.50p 136.00p 136.50p 362080
27/02/2019 137.00p 138.00p 136.74p 137.75p 151570
26/02/2019 138.00p 139.35p 137.00p 137.75p 657120
25/02/2019 140.50p 141.06p 138.80p 140.00p 541700
22/02/2019 141.50p 142.50p 140.00p 141.50p 166630
21/02/2019 140.48p 140.99p 139.65p 140.75p 120270
20/02/2019 139.00p 140.00p 139.00p 139.75p 119080
19/02/2019 140.00p 140.45p 139.08p 139.50p 357390
18/02/2019 139.00p 140.76p 139.00p 139.50p 222620
15/02/2019 142.00p 142.00p 139.50p 140.50p 141790
14/02/2019 140.00p 141.50p 139.80p 140.50p 173700
13/02/2019 141.50p 141.50p 139.50p 141.25p 131000
12/02/2019 140.50p 140.50p 138.83p 139.25p 301670
11/02/2019 140.00p 140.50p 138.36p 139.25p 320190
08/02/2019 138.00p 139.87p 137.50p 139.50p 159540
07/02/2019 139.00p 140.37p 138.49p 139.00p 147440
06/02/2019 140.50p 141.61p 139.75p 140.00p 597500
05/02/2019 139.50p 141.00p 139.50p 140.25p 168690
04/02/2019 138.50p 139.46p 137.77p 138.75p 231140
01/02/2019 139.00p 140.06p 138.50p 139.00p 258440
31/01/2019 140.00p 140.00p 138.61p 139.50p 111410
30/01/2019 139.50p 139.56p 138.00p 138.00p 77610
29/01/2019 137.00p 139.00p 137.00p 138.00p 467620
28/01/2019 139.00p 139.00p 136.50p 136.50p 92670
25/01/2019 138.50p 139.00p 136.55p 138.00p 251760
24/01/2019 137.00p 138.00p 135.33p 137.25p 247940
23/01/2019 134.50p 136.65p 134.50p 136.25p 112750
22/01/2019 137.00p 138.50p 135.05p 136.25p 104090
21/01/2019 139.00p 139.00p 135.50p 136.75p 436710
18/01/2019 138.00p 138.90p 137.57p 138.25p 118790
17/01/2019 136.50p 136.95p 135.37p 135.50p 132090
16/01/2019 137.00p 138.00p 135.99p 137.00p 259770
15/01/2019 136.26p 136.26p 134.78p 135.75p 303620
14/01/2019 135.50p 136.28p 134.00p 134.00p 143720
11/01/2019 138.50p 139.22p 135.50p 136.25p 137740
10/01/2019 137.50p 137.92p 134.33p 137.50p 234030
09/01/2019 137.50p 138.00p 134.30p 137.00p 493350
08/01/2019 134.50p 136.00p 133.75p 135.00p 224660
07/01/2019 133.50p 134.50p 133.00p 134.50p 146490
04/01/2019 134.00p 135.50p 132.00p 134.00p 635820
03/01/2019 132.00p 133.75p 131.60p 132.00p 362960
02/01/2019 133.50p 135.00p 130.33p 135.00p 541810
31/12/2018 132.50p 132.50p 130.27p 132.25p 46430
28/12/2018 131.00p 133.50p 130.00p 130.00p 158270
27/12/2018 132.00p 132.00p 127.88p 131.00p 140590
24/12/2018 131.00p 132.00p 129.22p 132.00p 40520
21/12/2018 130.00p 131.00p 128.50p 129.50p 211880
20/12/2018 128.50p 130.00p 125.53p 129.25p 251830
19/12/2018 128.50p 130.75p 128.17p 130.75p 275740
18/12/2018 133.00p 133.99p 128.22p 130.50p 288570
17/12/2018 135.50p 135.72p 133.07p 134.00p 332710
14/12/2018 134.00p 135.00p 132.45p 133.00p 354840
13/12/2018 131.50p 135.00p 129.39p 134.00p 734000
12/12/2018 131.00p 131.00p 128.09p 129.75p 78030
11/12/2018 128.50p 129.50p 127.82p 129.50p 75840
10/12/2018 129.50p 129.78p 127.28p 128.00p 114790
07/12/2018 130.00p 131.89p 129.15p 129.75p 177450
06/12/2018 130.50p 131.74p 128.50p 129.50p 245870
05/12/2018 134.00p 134.67p 132.00p 132.50p 211870
04/12/2018 137.50p 138.50p 135.73p 136.75p 106470
03/12/2018 140.50p 142.00p 138.48p 141.00p 109060
30/11/2018 137.00p 139.00p 136.15p 137.25p 197330
29/11/2018 138.50p 139.01p 137.00p 138.50p 95460
28/11/2018 137.50p 137.50p 136.50p 136.50p 8210
27/11/2018 136.06p 137.88p 136.01p 137.00p 60830
26/11/2018 137.00p 139.00p 136.00p 137.25p 152550
23/11/2018 136.50p 136.50p 134.50p 135.50p 32090
22/11/2018 134.50p 136.50p 134.03p 135.50p 66990
21/11/2018 136.00p 137.00p 135.15p 136.75p 102780
20/11/2018 136.00p 136.02p 133.70p 134.75p 105430
19/11/2018 139.50p 139.50p 137.50p 138.00p 54850
16/11/2018 137.00p 139.75p 137.00p 138.25p 81190
15/11/2018 140.00p 140.50p 137.50p 140.50p 101060
14/11/2018 136.00p 140.00p 136.00p 140.00p 80590
13/11/2018 136.50p 138.35p 136.00p 137.50p 65410
12/11/2018 138.00p 141.00p 136.00p 136.50p 166050
09/11/2018 140.00p 140.50p 138.00p 138.00p 88460
08/11/2018 141.00p 141.00p 138.50p 139.50p 88280
07/11/2018 140.00p 140.00p 138.22p 138.75p 107470
06/11/2018 140.00p 141.88p 137.00p 137.00p 124970
05/11/2018 140.50p 141.00p 139.21p 140.25p 79640
02/11/2018 141.00p 143.50p 139.50p 139.50p 191380
01/11/2018 140.00p 141.00p 138.60p 139.50p 285690
31/10/2018 138.50p 140.50p 138.50p 140.50p 125100
30/10/2018 136.50p 138.50p 135.50p 138.50p 233790
29/10/2018 138.00p 140.00p 135.85p 136.25p 192600
26/10/2018 137.50p 137.50p 134.00p 134.00p 64650
25/10/2018 136.50p 137.50p 133.57p 137.00p 121040
24/10/2018 137.50p 137.50p 135.50p 137.50p 96990
23/10/2018 137.50p 138.50p 135.03p 138.00p 63050
22/10/2018 142.50p 142.50p 139.52p 140.50p 97560
19/10/2018 141.50p 142.50p 139.00p 142.50p 86410
18/10/2018 140.00p 141.50p 138.00p 141.50p 93580
17/10/2018 141.50p 141.50p 138.75p 138.75p 373280
16/10/2018 140.50p 142.50p 138.50p 142.50p 144600
15/10/2018 140.00p 140.50p 137.75p 140.00p 137600
12/10/2018 140.50p 140.50p 138.00p 138.75p 154830
11/10/2018 138.00p 140.43p 137.00p 137.50p 215070
10/10/2018 147.00p 147.00p 141.00p 142.25p 84300
09/10/2018 148.00p 148.00p 145.00p 145.50p 82400
08/10/2018 146.50p 148.50p 145.50p 147.25p 200980
05/10/2018 146.50p 149.00p 146.50p 147.75p 61310
04/10/2018 148.50p 150.85p 146.50p 146.50p 378000
03/10/2018 153.00p 153.00p 150.06p 151.75p 82540
02/10/2018 153.00p 153.00p 150.06p 150.75p 198560
01/10/2018 153.00p 153.50p 151.00p 152.00p 125900
28/09/2018 153.50p 153.50p 150.50p 151.50p 75770
27/09/2018 153.50p 153.50p 150.21p 151.50p 91740
26/09/2018 151.00p 153.00p 151.00p 152.00p 39940
25/09/2018 153.50p 153.50p 150.00p 151.50p 104710
24/09/2018 151.50p 153.00p 150.00p 150.75p 73560
21/09/2018 151.00p 152.50p 150.75p 151.50p 119670
20/09/2018 151.00p 151.00p 150.00p 150.50p 98010
19/09/2018 151.00p 151.00p 148.75p 150.50p 122470
18/09/2018 149.00p 150.82p 149.00p 149.75p 214500
17/09/2018 151.00p 151.00p 149.50p 150.25p 52920
14/09/2018 149.50p 150.92p 149.50p 149.75p 187700
13/09/2018 151.00p 151.50p 149.00p 149.50p 294590
12/09/2018 148.50p 151.00p 148.50p 150.00p 91450
11/09/2018 149.00p 151.00p 148.50p 149.75p 91320
10/09/2018 151.00p 151.00p 149.00p 149.75p 81120
07/09/2018 149.00p 152.00p 148.00p 152.00p 234240
06/09/2018 150.00p 151.72p 149.00p 149.00p 147160
05/09/2018 152.00p 153.73p 150.00p 150.00p 169120
04/09/2018 153.50p 155.50p 151.58p 152.00p 193370
03/09/2018 154.00p 154.99p 151.54p 154.00p 194790
31/08/2018 152.50p 153.50p 150.50p 150.50p 295850
30/08/2018 151.00p 152.39p 149.55p 151.50p 486560
29/08/2018 151.00p 151.50p 149.13p 151.50p 125640
28/08/2018 150.00p 151.00p 148.51p 150.50p 144280
24/08/2018 147.51p 149.00p 147.50p 149.00p 104690
23/08/2018 149.00p 149.00p 147.70p 148.00p 163390
22/08/2018 149.00p 149.00p 147.02p 148.75p 322390
21/08/2018 149.00p 149.00p 147.50p 148.75p 116540
20/08/2018 148.00p 149.50p 146.50p 149.50p 95180
17/08/2018 148.00p 149.72p 147.00p 147.50p 213930
16/08/2018 147.50p 148.50p 147.50p 147.50p 79800
15/08/2018 149.00p 149.33p 147.00p 148.00p 135050
14/08/2018 150.00p 150.00p 148.24p 149.00p 62420
13/08/2018 149.50p 150.49p 147.72p 149.75p 223060
10/08/2018 149.50p 150.00p 148.04p 149.25p 116370
09/08/2018 150.00p 150.64p 149.00p 150.25p 67790
08/08/2018 150.50p 150.98p 149.30p 150.75p 138260
07/08/2018 151.50p 152.00p 149.50p 150.00p 65370
06/08/2018 151.50p 151.50p 149.50p 150.25p 497360
03/08/2018 149.38p 150.75p 148.63p 150.75p 109080
02/08/2018 149.50p 151.00p 148.62p 149.50p 162650
01/08/2018 150.88p 150.98p 149.52p 150.50p 221150
31/07/2018 152.50p 152.50p 150.00p 151.50p 116480
30/07/2018 151.00p 151.00p 148.50p 150.75p 168780
27/07/2018 150.50p 151.00p 150.00p 151.00p 100570

*Close Price adjusted for both dividends and splits