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
27/07/2018 150.50p 151.00p 150.00p 151.00p 100570
26/07/2018 150.31p 151.00p 149.50p 151.00p 92640
25/07/2018 152.00p 152.00p 150.00p 151.00p 119640
24/07/2018 152.50p 152.50p 150.00p 152.00p 312620
23/07/2018 153.00p 153.00p 150.00p 151.00p 133330
20/07/2018 152.90p 153.00p 152.00p 153.00p 65750
19/07/2018 152.50p 154.00p 151.63p 153.00p 101320
18/07/2018 153.50p 153.50p 152.00p 152.50p 101520
17/07/2018 151.00p 153.00p 151.00p 153.00p 143050
16/07/2018 151.50p 153.16p 151.00p 151.00p 156670
13/07/2018 154.00p 155.47p 152.00p 153.00p 93720
12/07/2018 152.50p 155.00p 152.50p 153.00p 59440
11/07/2018 153.55p 154.35p 152.50p 153.75p 60320
10/07/2018 156.50p 156.50p 154.00p 155.00p 130260
09/07/2018 153.63p 155.80p 153.63p 155.00p 237210
06/07/2018 155.00p 155.00p 151.96p 153.00p 86000
05/07/2018 154.25p 154.25p 152.00p 153.25p 167560
04/07/2018 155.00p 155.28p 153.87p 155.00p 101500
03/07/2018 154.00p 154.89p 152.04p 154.00p 129390
02/07/2018 151.50p 152.85p 151.50p 151.50p 86670
29/06/2018 154.00p 156.00p 152.00p 152.00p 217580
28/06/2018 152.50p 155.00p 152.03p 153.25p 45420
27/06/2018 155.50p 155.50p 151.52p 155.50p 76750
26/06/2018 154.00p 154.00p 151.51p 152.00p 58200
25/06/2018 154.50p 155.70p 152.01p 152.50p 127360
22/06/2018 154.50p 157.50p 154.00p 157.50p 98950
21/06/2018 155.50p 157.00p 154.17p 155.50p 112730
20/06/2018 156.00p 156.98p 154.95p 155.00p 155650
19/06/2018 155.50p 155.50p 153.02p 154.75p 152050
18/06/2018 154.00p 156.38p 153.53p 155.25p 83340
15/06/2018 154.00p 156.00p 153.50p 156.00p 189530
14/06/2018 154.00p 155.60p 153.55p 155.00p 102390
13/06/2018 155.00p 156.50p 153.53p 154.50p 204310
12/06/2018 154.00p 155.09p 153.50p 154.25p 241630
11/06/2018 153.50p 154.74p 153.00p 153.50p 142310
08/06/2018 154.00p 154.31p 152.78p 154.25p 133380
07/06/2018 154.00p 155.50p 154.00p 155.50p 59410
06/06/2018 152.50p 154.50p 152.50p 153.50p 100440
05/06/2018 152.50p 154.26p 152.50p 152.50p 57470
04/06/2018 153.50p 155.00p 153.00p 154.25p 119070
01/06/2018 153.00p 153.50p 152.80p 153.50p 40540
31/05/2018 153.50p 154.50p 152.50p 152.50p 291160
30/05/2018 153.50p 153.85p 152.50p 152.50p 101670
29/05/2018 153.50p 154.50p 151.00p 153.50p 106330
25/05/2018 154.50p 156.10p 154.50p 155.25p 194720
24/05/2018 154.50p 157.00p 154.50p 154.50p 134540
23/05/2018 155.50p 155.80p 154.50p 155.50p 350260
22/05/2018 157.50p 157.50p 155.52p 156.50p 190350
21/05/2018 158.00p 158.23p 156.00p 157.25p 211910
18/05/2018 158.00p 158.00p 154.98p 156.25p 241980
17/05/2018 157.00p 158.00p 155.00p 157.25p 136350
16/05/2018 155.50p 156.56p 155.00p 156.00p 193380
15/05/2018 155.00p 156.00p 154.65p 156.00p 168430
14/05/2018 154.50p 156.50p 154.00p 155.75p 382610
11/05/2018 156.42p 156.78p 156.01p 156.50p 118660
10/05/2018 157.00p 157.00p 155.00p 156.50p 92480
09/05/2018 155.00p 156.00p 154.25p 155.50p 189060
08/05/2018 153.50p 154.50p 152.55p 154.00p 408950
04/05/2018 153.00p 154.50p 152.50p 153.75p 555840
03/05/2018 154.25p 154.99p 153.44p 154.00p 211630
02/05/2018 154.00p 155.25p 152.05p 155.25p 242180
01/05/2018 152.50p 153.61p 152.00p 153.00p 664560
30/04/2018 152.50p 153.61p 152.00p 152.00p 155460
27/04/2018 151.75p 152.70p 150.67p 152.50p 94550
26/04/2018 153.00p 153.00p 150.00p 152.50p 92190
25/04/2018 152.50p 152.86p 150.22p 152.50p 66960
24/04/2018 151.00p 152.50p 149.58p 151.75p 1053190
23/04/2018 151.00p 152.73p 149.50p 150.50p 157780
20/04/2018 150.00p 152.50p 149.50p 152.50p 511210
19/04/2018 149.00p 151.00p 148.50p 151.00p 181560
18/04/2018 151.00p 151.00p 148.50p 149.00p 320070
17/04/2018 147.50p 149.35p 146.50p 147.50p 255830
16/04/2018 147.50p 149.72p 147.50p 147.50p 99220
13/04/2018 148.00p 150.50p 147.53p 150.50p 299450
12/04/2018 149.50p 151.00p 147.00p 151.00p 142430
11/04/2018 147.50p 149.50p 147.00p 149.50p 232740
10/04/2018 145.50p 148.75p 145.50p 148.75p 243630
09/04/2018 145.50p 147.50p 144.00p 146.00p 258350
06/04/2018 146.50p 147.94p 145.00p 146.00p 289170
05/04/2018 148.50p 150.00p 146.50p 146.50p 271220
04/04/2018 147.00p 148.50p 146.02p 147.00p 398650
03/04/2018 145.00p 148.50p 145.00p 148.50p 382760
29/03/2018 145.00p 148.50p 145.00p 148.50p 421680
28/03/2018 146.50p 147.00p 144.00p 146.75p 235380
27/03/2018 151.00p 151.00p 147.00p 147.75p 299750
26/03/2018 150.00p 150.56p 146.50p 149.00p 220350
23/03/2018 148.50p 149.50p 146.80p 148.00p 101710
22/03/2018 149.00p 150.50p 147.50p 147.50p 174570
21/03/2018 151.50p 151.50p 149.50p 149.50p 91130
20/03/2018 152.50p 152.50p 149.50p 149.50p 181790
19/03/2018 152.00p 152.00p 149.00p 149.50p 148870
16/03/2018 150.50p 153.00p 149.53p 153.00p 113930
15/03/2018 150.50p 153.00p 150.50p 151.00p 89440
14/03/2018 153.00p 153.00p 150.00p 150.50p 150850
13/03/2018 150.50p 153.50p 150.28p 151.25p 151100
12/03/2018 152.00p 153.50p 150.29p 153.50p 239850
09/03/2018 150.00p 152.00p 150.00p 151.50p 244720
08/03/2018 151.00p 151.50p 149.02p 151.50p 48590
07/03/2018 148.50p 150.50p 148.00p 148.50p 153650
06/03/2018 151.00p 152.00p 150.00p 150.00p 133570
05/03/2018 150.50p 150.50p 146.65p 148.50p 120940
02/03/2018 149.50p 149.50p 146.50p 146.50p 121740
01/03/2018 149.00p 150.50p 147.50p 149.00p 124390
28/02/2018 150.00p 152.22p 150.00p 150.00p 62590
27/02/2018 151.00p 153.00p 150.50p 151.50p 80140
26/02/2018 152.00p 152.00p 150.04p 150.50p 122540
23/02/2018 152.00p 152.00p 150.26p 152.00p 67060
22/02/2018 147.50p 151.00p 147.50p 151.00p 161580
21/02/2018 151.00p 151.00p 148.50p 151.00p 124300
20/02/2018 150.00p 151.89p 148.50p 150.00p 104150
19/02/2018 153.00p 154.95p 151.00p 151.50p 146900
16/02/2018 156.00p 156.00p 152.00p 154.00p 165960
15/02/2018 155.00p 156.90p 153.50p 153.75p 165490
14/02/2018 156.50p 156.50p 153.97p 154.50p 130450
13/02/2018 155.00p 155.00p 152.00p 152.00p 84340
12/02/2018 152.00p 154.10p 151.50p 152.00p 107900
09/02/2018 150.50p 151.00p 148.02p 150.50p 79350
08/02/2018 151.00p 151.00p 148.82p 149.25p 101300
07/02/2018 151.50p 153.00p 150.21p 151.50p 407410
06/02/2018 146.00p 150.50p 144.00p 148.50p 411100
05/02/2018 153.00p 153.00p 148.63p 151.50p 249640
02/02/2018 153.00p 154.50p 153.00p 153.00p 376530
01/02/2018 153.00p 155.00p 153.00p 153.50p 251590
31/01/2018 155.50p 155.50p 153.50p 154.00p 465430
30/01/2018 155.50p 156.30p 154.00p 154.00p 441130
29/01/2018 155.50p 156.50p 155.50p 155.50p 143170
26/01/2018 156.00p 156.17p 154.75p 156.00p 109300
25/01/2018 156.00p 158.00p 155.00p 155.50p 166170
24/01/2018 157.00p 157.84p 156.00p 156.50p 358220
23/01/2018 157.00p 158.00p 157.00p 157.00p 103340
22/01/2018 158.00p 158.00p 156.00p 156.75p 167680
19/01/2018 156.50p 158.00p 156.45p 156.50p 125640
18/01/2018 156.00p 157.33p 156.00p 156.75p 37360
17/01/2018 156.50p 158.36p 156.00p 156.00p 90850
16/01/2018 156.50p 158.50p 156.50p 157.75p 279100
15/01/2018 159.00p 159.00p 156.50p 156.50p 68450
12/01/2018 156.00p 158.00p 155.50p 158.00p 175220
11/01/2018 156.00p 156.00p 155.00p 155.75p 107900
10/01/2018 155.00p 156.00p 154.20p 156.00p 232490
09/01/2018 154.00p 155.50p 154.00p 155.00p 110760
08/01/2018 154.00p 155.08p 154.00p 154.50p 194600
05/01/2018 155.00p 155.83p 154.01p 154.75p 124070
04/01/2018 155.00p 156.00p 154.00p 154.25p 114570
03/01/2018 153.50p 155.50p 153.50p 155.25p 131040
02/01/2018 154.00p 155.00p 153.45p 154.50p 160800
29/12/2017 152.50p 154.50p 151.53p 154.50p 29350
28/12/2017 152.50p 152.50p 151.47p 152.50p 36750
27/12/2017 152.50p 152.50p 151.61p 152.00p 36720
22/12/2017 152.50p 153.10p 151.47p 153.10p 32220
21/12/2017 151.32p 152.17p 150.80p 151.80p 37380
20/12/2017 151.70p 151.75p 150.56p 151.25p 49310
19/12/2017 150.40p 151.90p 150.40p 151.20p 61040
18/12/2017 150.30p 152.00p 149.60p 151.20p 132120
15/12/2017 152.50p 152.50p 149.52p 152.50p 122770
14/12/2017 150.00p 151.62p 149.70p 150.15p 34600
13/12/2017 150.00p 151.40p 149.82p 151.40p 53410
12/12/2017 149.80p 151.00p 149.80p 151.00p 53710
11/12/2017 148.60p 151.63p 148.60p 150.10p 41170
08/12/2017 149.20p 150.75p 149.20p 150.10p 93170
07/12/2017 149.10p 149.90p 148.81p 149.90p 103050
06/12/2017 148.00p 149.60p 148.00p 148.50p 53260
05/12/2017 151.00p 152.00p 149.50p 149.65p 103560
04/12/2017 151.40p 152.22p 150.80p 151.00p 73220
01/12/2017 149.80p 150.45p 149.20p 149.90p 1690
30/11/2017 150.40p 150.40p 148.80p 149.60p 54780
29/11/2017 150.30p 150.74p 149.20p 150.55p 37930
28/11/2017 150.50p 151.40p 150.50p 150.50p 51320
27/11/2017 150.00p 151.48p 150.00p 150.00p 86360
24/11/2017 152.00p 152.00p 150.02p 151.00p 33560
23/11/2017 151.00p 152.98p 150.50p 151.45p 66080
22/11/2017 152.00p 153.70p 151.42p 152.25p 116240
21/11/2017 151.00p 151.90p 150.02p 151.65p 39530
20/11/2017 152.00p 152.00p 150.02p 151.00p 84350
17/11/2017 152.40p 153.00p 150.50p 151.60p 196810
16/11/2017 152.50p 152.77p 152.00p 152.25p 78840
15/11/2017 151.50p 153.10p 151.08p 151.30p 147150
14/11/2017 154.30p 154.31p 152.30p 152.75p 82150
13/11/2017 154.60p 154.60p 152.30p 152.30p 229090
10/11/2017 153.50p 154.20p 152.49p 153.00p 198860
09/11/2017 153.90p 155.70p 152.20p 152.20p 158700
08/11/2017 155.40p 155.60p 153.62p 153.80p 102310
07/11/2017 156.40p 156.40p 153.60p 153.60p 205510
06/11/2017 156.10p 156.10p 154.20p 154.20p 152970
03/11/2017 154.00p 155.42p 154.00p 154.70p 98110
02/11/2017 153.90p 156.30p 152.00p 154.00p 310580
01/11/2017 153.80p 153.90p 152.20p 153.60p 220400
31/10/2017 153.00p 153.20p 151.80p 152.00p 136930
30/10/2017 151.00p 152.70p 151.00p 152.20p 305400
27/10/2017 152.50p 152.50p 151.45p 152.50p 149450
26/10/2017 150.80p 152.30p 150.80p 151.50p 114870
25/10/2017 150.50p 152.40p 150.50p 151.40p 254370
24/10/2017 151.50p 152.10p 150.62p 151.90p 95850
23/10/2017 150.60p 151.90p 150.70p 150.85p 76840
20/10/2017 150.60p 152.10p 150.60p 151.55p 100160
19/10/2017 150.60p 152.00p 150.03p 150.20p 203900
18/10/2017 151.90p 152.70p 151.02p 151.85p 59040
17/10/2017 152.50p 152.50p 151.00p 151.00p 96770
16/10/2017 152.50p 152.50p 151.00p 151.50p 137520
13/10/2017 152.50p 152.70p 151.80p 151.80p 18720
12/10/2017 152.00p 153.20p 151.50p 152.20p 26490

*Close Price adjusted for both dividends and splits