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
12/04/2017 145.00p 146.78p 144.79p 146.60p 262740
11/04/2017 145.20p 146.30p 144.34p 145.25p 420390
10/04/2017 143.40p 144.93p 142.03p 144.80p 596010
07/04/2017 142.00p 143.11p 141.50p 143.00p 282460
06/04/2017 143.50p 143.50p 139.00p 141.60p 409210
05/04/2017 143.60p 144.30p 142.50p 142.50p 246100
04/04/2017 143.10p 143.93p 142.98p 143.00p 238490
03/04/2017 144.00p 144.47p 142.60p 143.30p 365470
31/03/2017 144.00p 144.50p 142.58p 144.50p 348020
30/03/2017 144.50p 144.75p 143.21p 144.60p 211790
29/03/2017 144.50p 145.14p 143.31p 144.25p 182130
28/03/2017 144.00p 144.66p 142.60p 143.65p 233180
27/03/2017 144.20p 144.97p 143.00p 143.55p 181300
24/03/2017 145.20p 145.85p 144.70p 144.80p 183740
23/03/2017 146.30p 146.90p 144.70p 145.55p 202920
22/03/2017 146.10p 146.70p 145.02p 145.90p 348840
21/03/2017 147.50p 148.90p 146.00p 146.90p 189510
20/03/2017 148.50p 148.50p 145.71p 147.30p 279570
17/03/2017 146.30p 147.70p 146.00p 147.50p 205730
16/03/2017 147.50p 148.44p 146.50p 146.60p 199850
15/03/2017 147.00p 147.99p 146.00p 146.00p 170480
14/03/2017 147.00p 147.99p 147.00p 147.85p 134580
13/03/2017 148.00p 149.13p 147.00p 148.50p 124020
10/03/2017 149.60p 149.62p 147.48p 148.95p 210590
09/03/2017 148.20p 149.64p 147.50p 147.50p 135620
08/03/2017 150.70p 150.85p 148.90p 150.70p 259170
07/03/2017 151.10p 151.20p 149.00p 150.80p 239190
06/03/2017 150.70p 150.70p 149.01p 150.60p 137980
03/03/2017 149.50p 151.81p 149.25p 149.25p 110120
02/03/2017 152.00p 152.00p 150.00p 150.70p 109320
01/03/2017 149.00p 151.20p 147.50p 151.20p 235620
28/02/2017 147.00p 148.72p 146.00p 146.00p 199120
27/02/2017 147.00p 149.00p 146.57p 147.60p 219840
24/02/2017 147.00p 148.22p 146.00p 146.00p 130770
23/02/2017 147.60p 148.87p 146.90p 146.90p 107190
22/02/2017 148.00p 148.90p 146.80p 147.70p 286980
21/02/2017 147.10p 148.66p 147.03p 147.50p 85420
20/02/2017 148.30p 148.80p 147.70p 147.95p 202800
17/02/2017 147.80p 148.87p 147.50p 148.00p 146300
16/02/2017 149.00p 149.54p 147.50p 147.60p 135540
15/02/2017 147.00p 148.90p 147.00p 148.70p 213960
14/02/2017 147.30p 148.34p 146.65p 146.65p 184850
13/02/2017 145.90p 148.14p 145.90p 147.65p 353940
10/02/2017 146.70p 147.49p 145.40p 146.30p 162020
09/02/2017 145.10p 147.10p 144.91p 145.45p 166960
08/02/2017 145.70p 147.54p 145.00p 146.00p 210380
07/02/2017 144.00p 145.85p 142.92p 145.00p 274920
06/02/2017 143.00p 143.55p 141.60p 142.50p 169510
03/02/2017 139.60p 142.90p 139.60p 142.90p 147410
02/02/2017 139.00p 142.00p 139.00p 142.00p 228440
01/02/2017 141.90p 141.90p 139.69p 140.55p 145990
31/01/2017 139.50p 140.40p 137.60p 140.40p 202940
30/01/2017 138.50p 140.00p 138.50p 140.00p 194590
27/01/2017 139.70p 140.80p 138.32p 140.70p 220860
26/01/2017 139.80p 139.80p 137.50p 139.70p 110590
25/01/2017 137.70p 138.40p 134.00p 137.10p 302040
24/01/2017 137.90p 137.90p 135.00p 136.20p 158780
23/01/2017 135.00p 136.58p 134.60p 135.40p 160420
20/01/2017 137.00p 137.00p 135.00p 136.90p 277450
19/01/2017 137.20p 137.20p 135.00p 136.70p 129710
18/01/2017 138.00p 138.00p 135.56p 136.20p 121820
17/01/2017 136.50p 137.52p 135.18p 137.30p 219780
16/01/2017 138.10p 139.40p 137.00p 137.00p 207330
13/01/2017 139.20p 139.20p 136.66p 137.30p 155280
12/01/2017 136.60p 138.08p 136.50p 137.20p 245670
11/01/2017 137.10p 139.40p 136.60p 138.50p 200820
10/01/2017 137.90p 138.90p 137.90p 138.00p 172250
09/01/2017 138.50p 140.20p 137.29p 139.90p 290970
06/01/2017 137.90p 139.90p 137.28p 139.20p 211310
05/01/2017 139.00p 139.56p 137.90p 138.70p 116060
04/01/2017 139.00p 140.50p 137.91p 139.10p 208320
03/01/2017 139.00p 141.40p 138.51p 140.00p 212450
30/12/2016 138.00p 139.40p 137.00p 137.10p 76490
29/12/2016 138.00p 139.13p 138.00p 138.00p 66050
28/12/2016 138.00p 139.20p 138.00p 138.70p 69780
23/12/2016 138.86p 138.95p 138.00p 138.95p 49780
22/12/2016 138.10p 139.30p 138.00p 138.30p 173230
21/12/2016 138.50p 139.20p 138.00p 138.00p 200690
20/12/2016 139.10p 140.92p 138.00p 138.00p 166830
19/12/2016 140.60p 141.09p 139.34p 139.65p 127490
16/12/2016 140.60p 140.70p 139.04p 140.70p 81070
15/12/2016 137.60p 139.90p 137.50p 138.50p 198480
14/12/2016 137.50p 140.00p 137.50p 140.00p 75260
13/12/2016 139.80p 139.89p 138.50p 139.00p 84550
12/12/2016 138.60p 139.90p 137.50p 138.75p 118220
09/12/2016 138.80p 138.90p 137.00p 138.50p 149970
08/12/2016 137.80p 137.80p 136.50p 137.00p 56370
07/12/2016 133.50p 137.60p 133.50p 136.50p 116800
06/12/2016 134.10p 135.49p 132.50p 132.70p 232830
05/12/2016 132.50p 135.80p 132.50p 134.00p 105260
02/12/2016 134.80p 135.67p 133.00p 133.10p 118220
01/12/2016 136.30p 137.78p 135.00p 135.00p 96550
30/11/2016 137.00p 140.50p 135.50p 137.00p 203890
29/11/2016 140.00p 140.00p 135.49p 137.00p 144200
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

*Close Price adjusted for both dividends and splits