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
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
15/02/2016 120.00p 120.47p 118.95p 119.00p 149640
12/02/2016 117.50p 118.80p 115.80p 115.80p 217550
11/02/2016 116.00p 117.39p 113.70p 115.60p 203590
10/02/2016 117.20p 118.98p 117.20p 117.85p 112930
09/02/2016 119.00p 120.00p 117.00p 117.00p 133320
08/02/2016 120.50p 121.83p 119.45p 119.45p 128760
05/02/2016 120.70p 122.34p 120.70p 120.70p 51580
04/02/2016 121.50p 123.94p 121.00p 121.25p 63520
03/02/2016 121.60p 122.50p 120.50p 120.50p 62480
02/02/2016 122.60p 124.54p 121.60p 121.60p 80230
01/02/2016 122.60p 124.76p 122.60p 122.60p 112390
29/01/2016 121.50p 124.00p 121.30p 122.90p 177610
28/01/2016 120.20p 121.50p 120.00p 121.00p 115920
27/01/2016 119.70p 120.07p 117.70p 119.10p 181370
26/01/2016 118.20p 119.53p 116.70p 118.80p 171240
25/01/2016 119.00p 120.98p 118.20p 118.20p 182170
22/01/2016 114.20p 121.30p 114.20p 119.75p 259150
21/01/2016 112.00p 113.64p 110.50p 112.50p 267760
20/01/2016 115.10p 116.70p 109.50p 109.50p 352530
19/01/2016 117.60p 119.55p 117.00p 117.60p 264130
18/01/2016 116.60p 118.48p 114.80p 114.80p 400000
15/01/2016 120.90p 122.60p 116.80p 116.80p 276820
14/01/2016 124.20p 126.00p 121.32p 121.60p 275020
13/01/2016 127.00p 128.43p 125.50p 125.50p 89360
12/01/2016 128.10p 128.71p 126.10p 126.10p 142450
11/01/2016 127.20p 127.95p 125.40p 125.40p 192510
08/01/2016 129.50p 131.01p 127.20p 127.20p 142390
07/01/2016 131.60p 131.60p 129.00p 129.00p 118200
06/01/2016 134.60p 136.60p 133.00p 133.00p 126870
05/01/2016 137.90p 137.90p 135.90p 136.30p 100920
04/01/2016 134.50p 136.50p 134.02p 136.50p 142660
31/12/2015 138.50p 138.50p 136.92p 138.50p 42000
30/12/2015 138.70p 138.80p 136.90p 138.80p 122870
29/12/2015 138.60p 139.00p 137.20p 139.00p 76490
24/12/2015 138.50p 138.50p 136.60p 138.30p 80700
23/12/2015 138.00p 138.40p 136.50p 136.50p 72030
22/12/2015 135.70p 137.00p 135.25p 137.00p 94900
21/12/2015 136.50p 136.50p 134.30p 136.00p 148500
18/12/2015 137.20p 137.20p 134.10p 136.70p 209560
17/12/2015 138.00p 138.00p 135.40p 135.60p 209330
16/12/2015 134.50p 137.40p 133.87p 135.60p 160320
15/12/2015 133.00p 134.50p 133.00p 134.50p 76600
14/12/2015 132.50p 133.13p 131.50p 132.15p 84000
11/12/2015 132.50p 133.00p 130.65p 133.00p 204130
10/12/2015 130.10p 133.00p 130.10p 131.30p 78650
09/12/2015 132.40p 132.60p 131.80p 131.80p 75290
08/12/2015 132.42p 132.47p 131.55p 131.55p 48810
07/12/2015 132.50p 133.00p 131.70p 131.70p 135280
04/12/2015 131.60p 132.50p 130.17p 131.50p 159640
03/12/2015 134.50p 134.50p 131.96p 133.50p 135460
02/12/2015 134.00p 134.50p 133.40p 134.10p 138910
01/12/2015 133.00p 133.50p 132.50p 133.00p 194790
30/11/2015 132.80p 132.80p 131.30p 132.30p 220040
27/11/2015 131.30p 132.30p 131.30p 132.30p 59970
26/11/2015 131.30p 132.80p 131.30p 132.80p 85560
25/11/2015 130.00p 132.11p 130.00p 132.00p 109120
24/11/2015 132.60p 132.60p 130.30p 131.90p 164550
23/11/2015 131.00p 132.72p 130.89p 132.00p 169670
20/11/2015 132.12p 132.95p 132.00p 132.45p 93730
19/11/2015 132.90p 132.90p 131.60p 132.35p 140190
18/11/2015 132.00p 132.00p 130.33p 131.90p 150180
17/11/2015 131.86p 131.95p 130.59p 131.25p 79230
16/11/2015 127.90p 129.84p 127.90p 129.35p 158350
13/11/2015 130.00p 130.50p 128.69p 130.00p 193960
12/11/2015 129.50p 131.29p 129.50p 131.20p 116200
11/11/2015 130.90p 131.99p 130.08p 131.00p 344080
10/11/2015 132.00p 132.00p 130.10p 130.90p 134430
09/11/2015 130.70p 132.20p 130.70p 131.00p 120630
06/11/2015 131.00p 132.00p 131.00p 132.00p 115150
05/11/2015 130.60p 132.15p 130.00p 131.00p 262010
04/11/2015 131.50p 132.25p 130.85p 131.50p 285670
03/11/2015 131.00p 132.23p 130.70p 131.50p 194220
02/11/2015 130.50p 131.80p 130.13p 131.40p 132940
30/10/2015 132.50p 132.50p 130.60p 131.40p 84780
29/10/2015 132.20p 132.30p 130.30p 132.20p 184560
28/10/2015 131.30p 131.80p 129.60p 131.80p 154670
27/10/2015 130.50p 130.83p 129.50p 130.35p 107710
26/10/2015 130.30p 131.80p 130.00p 130.10p 275190
23/10/2015 130.40p 131.40p 130.00p 131.25p 193230
22/10/2015 129.50p 131.10p 128.90p 131.10p 116570
21/10/2015 129.70p 130.49p 129.00p 130.30p 138590
20/10/2015 130.00p 130.90p 129.00p 129.60p 181960
19/10/2015 131.00p 132.14p 129.50p 130.80p 126140
16/10/2015 131.00p 132.52p 130.50p 131.00p 155240
15/10/2015 131.30p 131.42p 130.00p 131.30p 64920
14/10/2015 129.90p 130.89p 128.80p 129.00p 146150
13/10/2015 129.00p 131.00p 129.00p 130.25p 117490
12/10/2015 131.40p 132.60p 130.11p 130.80p 218310
09/10/2015 132.00p 133.10p 131.36p 132.40p 200170
08/10/2015 132.40p 132.40p 130.99p 132.00p 225640
07/10/2015 135.00p 135.00p 132.60p 133.00p 105400
06/10/2015 134.40p 134.40p 131.90p 133.00p 80410
05/10/2015 134.00p 134.54p 133.48p 133.50p 176010
02/10/2015 131.90p 132.36p 130.62p 131.60p 190640
01/10/2015 130.00p 130.92p 129.46p 130.50p 137920
30/09/2015 127.60p 129.24p 127.60p 128.70p 140480
29/09/2015 125.50p 126.00p 124.59p 125.75p 106960
28/09/2015 129.20p 131.70p 124.50p 127.10p 179890
25/09/2015 131.00p 131.70p 129.96p 130.90p 107280
24/09/2015 130.50p 131.54p 128.15p 128.95p 86650
23/09/2015 131.40p 131.48p 129.66p 130.00p 144730
22/09/2015 131.50p 134.22p 129.00p 130.00p 280620
21/09/2015 133.40p 135.00p 132.50p 132.50p 95090
18/09/2015 137.00p 137.00p 133.02p 133.70p 170560
17/09/2015 136.50p 137.61p 135.00p 135.00p 167750
16/09/2015 137.50p 137.75p 136.13p 136.70p 99830

*Close Price adjusted for both dividends and splits