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
27/11/2014 131.00p 131.70p 129.50p 129.50p 334020
26/11/2014 131.00p 131.26p 130.35p 130.95p 119480
25/11/2014 131.30p 131.40p 129.83p 130.35p 293710
24/11/2014 131.50p 131.50p 130.52p 131.05p 181510
21/11/2014 129.50p 131.90p 129.50p 131.70p 205180
20/11/2014 129.60p 130.53p 129.60p 129.80p 102720
19/11/2014 132.00p 132.00p 130.00p 130.65p 141940
18/11/2014 131.20p 131.69p 129.90p 130.80p 120720
17/11/2014 130.70p 132.00p 129.50p 130.35p 346410
14/11/2014 130.30p 131.07p 130.00p 130.00p 156050
13/11/2014 130.40p 131.12p 130.20p 130.20p 152870
12/11/2014 129.80p 130.89p 129.50p 129.50p 133270
11/11/2014 130.10p 131.30p 129.80p 129.80p 159460
10/11/2014 130.00p 130.93p 129.38p 129.50p 237710
07/11/2014 130.80p 130.82p 129.30p 129.30p 170860
06/11/2014 131.60p 132.30p 130.00p 130.00p 122150
05/11/2014 132.00p 132.45p 130.99p 131.90p 349630
04/11/2014 131.60p 132.20p 130.50p 130.50p 225430
03/11/2014 135.30p 135.30p 131.50p 131.50p 324110
31/10/2014 134.00p 135.79p 133.40p 133.40p 195860
30/10/2014 132.70p 133.30p 130.81p 131.30p 144580
29/10/2014 132.00p 133.04p 131.50p 131.50p 131290
28/10/2014 131.60p 132.80p 131.30p 131.30p 83950
27/10/2014 132.00p 132.10p 130.77p 130.80p 163380
24/10/2014 128.90p 131.00p 128.90p 129.70p 89450
23/10/2014 130.00p 130.80p 129.41p 130.60p 227280
22/10/2014 129.60p 131.10p 129.50p 130.50p 126480
21/10/2014 128.10p 130.00p 126.21p 130.00p 289820
20/10/2014 128.40p 129.50p 126.50p 126.50p 298830
17/10/2014 125.70p 129.50p 125.15p 129.50p 327170
16/10/2014 125.40p 125.85p 121.90p 124.20p 353990
15/10/2014 126.00p 127.00p 123.11p 125.10p 172130
14/10/2014 126.10p 126.50p 124.00p 126.00p 337780
13/10/2014 127.00p 127.71p 126.50p 126.50p 345810
10/10/2014 130.00p 130.00p 126.97p 128.00p 272900
09/10/2014 131.80p 132.80p 130.01p 130.35p 303730
08/10/2014 132.00p 132.90p 131.40p 131.50p 243820
07/10/2014 134.40p 134.40p 132.68p 132.70p 135600
06/10/2014 134.60p 134.72p 133.30p 134.55p 153060
03/10/2014 133.30p 133.85p 132.71p 133.30p 163150
02/10/2014 133.70p 133.70p 132.30p 132.30p 161860
01/10/2014 134.00p 134.70p 133.28p 133.50p 127150
30/09/2014 135.20p 135.50p 134.56p 135.50p 93180
29/09/2014 134.70p 135.10p 134.10p 134.50p 140090
26/09/2014 134.70p 134.81p 134.22p 134.50p 148640
25/09/2014 134.70p 136.25p 134.10p 134.10p 119870
24/09/2014 134.60p 135.60p 134.60p 135.60p 209050
23/09/2014 134.30p 136.10p 134.19p 135.40p 181180
22/09/2014 135.80p 136.30p 135.40p 135.65p 231440
19/09/2014 136.70p 137.93p 135.71p 136.30p 464090
18/09/2014 134.00p 134.50p 133.71p 134.30p 198670
17/09/2014 133.10p 134.10p 133.00p 133.40p 224510
16/09/2014 134.10p 134.50p 132.20p 133.00p 334710
15/09/2014 134.40p 134.98p 133.90p 134.00p 338350
12/09/2014 134.30p 135.70p 133.70p 135.40p 183170
11/09/2014 136.00p 136.00p 134.20p 135.30p 210520
10/09/2014 134.10p 135.24p 133.50p 134.20p 311920
09/09/2014 136.20p 136.32p 133.00p 136.00p 569570
08/09/2014 137.10p 137.83p 135.80p 135.80p 299220
05/09/2014 137.60p 138.20p 137.10p 137.20p 191650
04/09/2014 137.90p 138.70p 137.75p 137.90p 217540
03/09/2014 137.50p 138.65p 136.77p 138.20p 150970
02/09/2014 136.50p 136.90p 136.50p 136.70p 152330
01/09/2014 137.30p 138.40p 136.50p 136.50p 290880
29/08/2014 137.70p 138.74p 137.00p 137.00p 179040
28/08/2014 138.00p 138.77p 137.60p 138.25p 137910
27/08/2014 138.00p 139.40p 137.50p 139.40p 336160
26/08/2014 137.00p 139.06p 137.00p 138.20p 317160
22/08/2014 137.30p 138.40p 136.90p 137.60p 119170
21/08/2014 136.90p 138.08p 136.80p 136.80p 192040
20/08/2014 138.50p 138.50p 137.00p 138.30p 208550
19/08/2014 137.40p 137.89p 136.83p 136.90p 217790
18/08/2014 136.80p 138.16p 136.80p 136.80p 180150
15/08/2014 139.40p 139.40p 137.20p 137.20p 208990
14/08/2014 139.20p 139.20p 137.71p 138.80p 91390
13/08/2014 138.83p 138.83p 137.40p 138.30p 75220
12/08/2014 138.60p 139.36p 138.00p 138.45p 286170
11/08/2014 139.00p 139.49p 138.52p 138.75p 134930
08/08/2014 136.70p 138.71p 136.50p 138.00p 179830
07/08/2014 137.70p 139.30p 137.51p 139.00p 95040
06/08/2014 137.50p 139.00p 137.40p 137.80p 223540
05/08/2014 138.60p 139.40p 138.50p 138.50p 42040
04/08/2014 138.80p 139.74p 138.40p 138.90p 133220
01/08/2014 139.10p 139.97p 137.50p 138.40p 277030
31/07/2014 139.90p 140.90p 139.01p 139.60p 94700
30/07/2014 140.00p 140.90p 139.91p 140.90p 123530
29/07/2014 139.30p 140.20p 139.00p 140.00p 387890
28/07/2014 139.80p 140.30p 139.30p 140.00p 161650
25/07/2014 139.40p 140.20p 139.30p 139.30p 157230
24/07/2014 139.80p 140.30p 139.40p 139.80p 225050
23/07/2014 139.70p 140.15p 139.20p 139.95p 231160
22/07/2014 139.41p 140.42p 139.30p 140.10p 95270
21/07/2014 139.50p 140.00p 139.00p 139.00p 166770
18/07/2014 140.00p 140.70p 139.70p 139.70p 97160
17/07/2014 141.00p 141.30p 140.30p 140.40p 75240
16/07/2014 140.90p 141.37p 140.70p 141.00p 101710
15/07/2014 140.75p 141.80p 140.60p 141.60p 67570
14/07/2014 141.00p 141.60p 140.60p 140.60p 197600
11/07/2014 140.30p 141.39p 140.20p 140.20p 170410
10/07/2014 141.30p 141.80p 139.75p 140.20p 187060
09/07/2014 141.30p 142.35p 141.18p 141.20p 134540
08/07/2014 141.70p 142.70p 141.20p 141.20p 138390
07/07/2014 141.90p 142.70p 141.71p 142.70p 155200
04/07/2014 142.40p 142.90p 141.60p 142.20p 153060
03/07/2014 143.30p 143.30p 141.51p 142.00p 256920
02/07/2014 141.90p 142.73p 141.40p 141.40p 182670
01/07/2014 143.00p 143.37p 142.07p 142.30p 253910
30/06/2014 143.60p 143.60p 142.01p 142.55p 50910
27/06/2014 141.60p 142.80p 141.55p 142.45p 46830
26/06/2014 141.80p 142.65p 141.45p 142.35p 88900
25/06/2014 142.10p 143.49p 141.75p 142.40p 142340
24/06/2014 143.40p 144.25p 142.80p 142.80p 223650
23/06/2014 144.25p 145.03p 143.55p 144.25p 96740
20/06/2014 145.30p 145.60p 143.75p 145.60p 168420
19/06/2014 144.60p 145.60p 143.80p 145.60p 94290
18/06/2014 144.60p 144.60p 143.01p 144.60p 111570
17/06/2014 143.20p 144.00p 142.70p 142.70p 155950
16/06/2014 144.00p 144.00p 142.81p 144.00p 93960
13/06/2014 144.00p 145.59p 142.70p 143.00p 158510
12/06/2014 145.20p 146.15p 145.00p 145.00p 89560
11/06/2014 145.50p 146.62p 145.00p 145.00p 92650
10/06/2014 146.60p 147.35p 145.40p 145.40p 253130
09/06/2014 146.60p 147.29p 145.00p 146.50p 172380
06/06/2014 145.10p 145.97p 144.30p 145.00p 78780
05/06/2014 146.00p 146.00p 144.30p 144.30p 94450
04/06/2014 144.70p 145.24p 144.30p 144.30p 123570
03/06/2014 146.70p 146.70p 144.30p 145.10p 175290
02/06/2014 146.15p 146.50p 145.50p 146.30p 157710
30/05/2014 145.10p 146.15p 145.00p 145.00p 187540
29/05/2014 143.70p 144.70p 143.19p 144.30p 128680
28/05/2014 143.60p 144.38p 143.30p 143.30p 213390
27/05/2014 143.10p 144.43p 142.93p 144.00p 179550
23/05/2014 143.65p 144.00p 142.74p 143.65p 149520
22/05/2014 142.60p 143.90p 142.40p 142.50p 189190
21/05/2014 143.15p 143.15p 142.00p 142.85p 158540
20/05/2014 143.20p 143.95p 142.00p 142.00p 110100
19/05/2014 143.10p 143.80p 142.40p 142.40p 220570
16/05/2014 144.60p 145.50p 142.80p 142.80p 442990
15/05/2014 145.10p 146.25p 144.50p 144.50p 170520
14/05/2014 145.10p 145.88p 144.60p 144.60p 308980
13/05/2014 145.40p 145.40p 144.50p 144.70p 247680
12/05/2014 145.50p 146.20p 144.51p 144.95p 284040
09/05/2014 148.10p 148.30p 145.20p 145.90p 295600
08/05/2014 147.90p 148.32p 146.50p 148.10p 129400
07/05/2014 147.60p 149.85p 146.50p 146.50p 159770
06/05/2014 149.00p 150.00p 147.83p 150.00p 231360
02/05/2014 148.07p 148.99p 147.36p 148.20p 230080
01/05/2014 148.06p 148.80p 146.60p 147.95p 206280
30/04/2014 148.40p 148.90p 146.60p 146.60p 203620
29/04/2014 148.50p 148.50p 146.60p 147.80p 325380
28/04/2014 148.00p 148.50p 146.60p 146.60p 329860
25/04/2014 147.80p 147.80p 145.50p 145.50p 158690
24/04/2014 146.40p 147.50p 145.51p 147.00p 175050
23/04/2014 145.50p 147.00p 144.78p 146.40p 217730
22/04/2014 143.00p 145.50p 143.00p 145.50p 136530
17/04/2014 141.90p 142.50p 141.08p 142.50p 195880
16/04/2014 142.50p 142.50p 140.96p 142.50p 67020
15/04/2014 139.30p 140.92p 139.20p 139.20p 87680
14/04/2014 139.40p 141.10p 139.40p 139.40p 162380
11/04/2014 141.50p 141.90p 140.10p 140.20p 153920
10/04/2014 144.40p 144.40p 141.60p 141.60p 219900
09/04/2014 143.80p 144.24p 141.80p 142.60p 244790
08/04/2014 142.80p 143.60p 141.15p 141.80p 248950
07/04/2014 142.10p 144.47p 141.50p 141.50p 389530
04/04/2014 144.50p 144.90p 143.00p 143.60p 343400
03/04/2014 144.50p 144.50p 143.39p 144.50p 193850
02/04/2014 142.90p 144.00p 142.40p 144.00p 372900
01/04/2014 143.00p 144.40p 142.10p 144.30p 458580
31/03/2014 142.50p 143.26p 141.31p 142.50p 335280
28/03/2014 141.70p 142.90p 141.20p 142.20p 297870
27/03/2014 142.50p 143.80p 141.70p 142.90p 297300
26/03/2014 144.10p 144.10p 143.00p 143.00p 235280
25/03/2014 143.02p 144.08p 143.00p 143.60p 192880
24/03/2014 144.00p 146.00p 143.00p 143.00p 249700
21/03/2014 145.20p 147.40p 144.90p 146.00p 402160
20/03/2014 146.00p 147.99p 144.70p 146.70p 255220
19/03/2014 149.19p 149.19p 147.33p 147.80p 305890
18/03/2014 145.00p 149.00p 144.10p 149.00p 270340
17/03/2014 144.40p 145.75p 143.50p 145.70p 199560
14/03/2014 143.50p 145.00p 143.50p 143.50p 146320
13/03/2014 145.60p 146.89p 144.81p 145.00p 217450
12/03/2014 147.00p 148.00p 145.50p 146.10p 282470
11/03/2014 148.00p 148.55p 147.40p 148.00p 166120
10/03/2014 148.00p 148.85p 147.20p 148.60p 314940
07/03/2014 149.90p 151.35p 149.60p 149.80p 238140
06/03/2014 150.10p 151.50p 150.00p 150.00p 249230
05/03/2014 153.40p 153.40p 150.21p 151.50p 216350
04/03/2014 151.50p 153.90p 150.50p 153.90p 242310
03/03/2014 153.10p 154.45p 149.70p 151.50p 393640
28/02/2014 153.10p 154.75p 151.49p 154.45p 219710
27/02/2014 151.11p 152.50p 150.90p 152.00p 188910
26/02/2014 152.50p 154.40p 150.91p 152.50p 103330
25/02/2014 152.90p 154.40p 150.80p 154.40p 336620
24/02/2014 150.30p 153.00p 150.10p 153.00p 208720
21/02/2014 151.20p 152.00p 150.00p 150.00p 90440
20/02/2014 149.10p 151.50p 149.10p 151.50p 158680
19/02/2014 149.80p 151.07p 149.20p 150.90p 147990
18/02/2014 151.00p 151.30p 148.60p 151.30p 170090
17/02/2014 148.70p 150.60p 147.75p 148.60p 270490
14/02/2014 148.30p 149.00p 146.51p 148.70p 256590

*Close Price adjusted for both dividends and splits