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
13/02/2014 148.30p 148.49p 146.94p 148.30p 130590
12/02/2014 148.30p 149.20p 147.46p 147.50p 218250
11/02/2014 148.00p 148.30p 146.81p 148.30p 248080
10/02/2014 147.00p 147.70p 146.25p 147.70p 262640
07/02/2014 145.40p 146.13p 144.30p 145.50p 169670
06/02/2014 142.40p 144.33p 141.15p 144.30p 350770
05/02/2014 141.80p 141.99p 140.48p 141.15p 189240
04/02/2014 140.50p 141.50p 139.21p 141.50p 282540
03/02/2014 140.80p 141.52p 140.00p 140.60p 277900
31/01/2014 141.30p 142.70p 140.30p 140.70p 273170
30/01/2014 141.00p 142.10p 140.77p 142.10p 216970
29/01/2014 142.40p 143.14p 140.30p 142.00p 363300
28/01/2014 141.70p 141.81p 140.10p 140.50p 190000
27/01/2014 144.10p 144.81p 140.16p 140.20p 384280
24/01/2014 144.50p 145.76p 144.50p 144.50p 195830
23/01/2014 146.10p 146.90p 145.00p 145.00p 172850
22/01/2014 146.10p 147.25p 145.99p 146.90p 210680
21/01/2014 148.70p 148.70p 146.60p 147.05p 380820
20/01/2014 148.10p 148.10p 146.70p 146.80p 216230
17/01/2014 147.20p 147.83p 146.10p 147.20p 98820
16/01/2014 147.60p 149.00p 146.10p 146.10p 274340
15/01/2014 149.00p 149.00p 146.40p 149.00p 188840
14/01/2014 147.50p 147.99p 146.40p 146.40p 142260
13/01/2014 147.30p 148.00p 146.34p 148.00p 230070
10/01/2014 146.00p 147.30p 145.07p 147.30p 177420
09/01/2014 146.50p 146.50p 144.50p 144.50p 300400
08/01/2014 146.70p 146.81p 144.62p 146.50p 129340
07/01/2014 146.20p 147.40p 146.00p 146.00p 259340
06/01/2014 147.10p 147.30p 145.50p 145.50p 276020
03/01/2014 146.10p 147.00p 146.00p 146.00p 131660
02/01/2014 147.50p 147.50p 145.60p 146.55p 157840
31/12/2013 145.60p 147.41p 145.60p 145.60p 96690
30/12/2013 147.50p 147.50p 145.62p 146.55p 130780
27/12/2013 145.50p 147.30p 145.50p 145.50p 71110
24/12/2013 145.02p 146.40p 145.02p 146.25p 47550
23/12/2013 145.00p 146.78p 145.00p 145.00p 190430
20/12/2013 145.00p 145.70p 142.90p 144.00p 183450
19/12/2013 143.90p 145.00p 141.80p 142.90p 219030
18/12/2013 141.50p 141.80p 141.10p 141.80p 184940
17/12/2013 139.60p 141.50p 139.50p 141.50p 245010
16/12/2013 139.60p 141.40p 138.83p 139.50p 210390
13/12/2013 139.10p 140.44p 138.77p 139.10p 219870
12/12/2013 138.60p 140.70p 138.10p 138.20p 366680
11/12/2013 140.50p 140.70p 139.90p 140.70p 172650
10/12/2013 141.00p 141.00p 140.00p 140.00p 75960
09/12/2013 139.30p 141.00p 138.70p 141.00p 139510
06/12/2013 138.40p 139.69p 136.50p 138.70p 222230
05/12/2013 137.00p 137.25p 136.50p 136.50p 361860
04/12/2013 137.40p 137.90p 136.72p 137.00p 211680
03/12/2013 139.00p 140.49p 136.00p 136.00p 310720
02/12/2013 140.20p 140.45p 139.50p 139.50p 111000
29/11/2013 140.25p 140.70p 139.50p 140.40p 117730
28/11/2013 140.80p 140.80p 139.50p 139.50p 173000
27/11/2013 140.20p 140.20p 139.50p 140.00p 77890
26/11/2013 139.50p 140.30p 139.50p 139.50p 157910
25/11/2013 140.00p 140.59p 138.50p 139.00p 172620
22/11/2013 138.50p 138.99p 138.00p 138.50p 83750
21/11/2013 138.10p 138.80p 137.60p 138.00p 172780
20/11/2013 138.70p 139.39p 138.00p 138.00p 153710
19/11/2013 139.60p 140.20p 138.60p 139.00p 280890
18/11/2013 140.80p 140.85p 140.10p 140.10p 132060
15/11/2013 140.50p 141.70p 140.00p 140.00p 135450
14/11/2013 142.30p 143.60p 140.00p 140.00p 349500
13/11/2013 143.60p 145.40p 141.80p 141.80p 240120
12/11/2013 145.00p 145.80p 144.00p 145.40p 268240
11/11/2013 146.20p 146.20p 144.80p 144.80p 235610
08/11/2013 144.50p 146.20p 144.50p 144.60p 166140
07/11/2013 146.80p 146.80p 145.15p 145.20p 179310
06/11/2013 146.80p 146.80p 145.00p 145.00p 149860
05/11/2013 145.60p 146.90p 145.00p 145.00p 249930
04/11/2013 144.00p 145.10p 142.80p 145.10p 246420
01/11/2013 142.80p 144.20p 142.80p 142.80p 222340
31/10/2013 144.20p 144.20p 143.10p 143.20p 139950
30/10/2013 144.20p 144.20p 143.00p 143.00p 127340
29/10/2013 142.50p 144.20p 142.50p 142.80p 169370
28/10/2013 143.00p 144.00p 142.03p 144.00p 233640
25/10/2013 142.95p 142.95p 141.50p 142.50p 188520
24/10/2013 143.00p 143.50p 141.50p 141.50p 306710
23/10/2013 141.20p 142.00p 140.31p 141.00p 246370
22/10/2013 142.00p 142.00p 140.80p 141.00p 282340
21/10/2013 140.00p 142.00p 139.10p 140.80p 294360
18/10/2013 138.50p 140.00p 137.00p 140.00p 111180
17/10/2013 136.50p 138.50p 136.10p 137.00p 178990
16/10/2013 136.80p 138.50p 136.68p 138.50p 138630
15/10/2013 137.40p 138.40p 136.40p 136.40p 273660
14/10/2013 137.00p 137.00p 135.50p 137.00p 115530
11/10/2013 135.20p 137.00p 135.20p 135.50p 95640
10/10/2013 133.31p 135.50p 133.31p 135.50p 149650
09/10/2013 133.00p 134.50p 132.50p 132.50p 103360
08/10/2013 133.60p 135.31p 133.10p 133.10p 94640
07/10/2013 135.40p 135.40p 133.50p 133.50p 143730
04/10/2013 134.30p 135.40p 134.00p 135.40p 90520
03/10/2013 134.10p 134.60p 132.40p 134.00p 144730
02/10/2013 133.20p 133.99p 132.30p 132.40p 120110
01/10/2013 134.40p 134.40p 132.71p 133.50p 155020
30/09/2013 134.40p 135.30p 132.50p 132.50p 193660
27/09/2013 136.40p 136.40p 135.00p 135.00p 115970
26/09/2013 136.05p 136.29p 135.00p 135.00p 127170
25/09/2013 137.20p 137.20p 135.00p 135.00p 97920
24/09/2013 136.50p 137.20p 135.24p 137.20p 91080
23/09/2013 137.00p 137.30p 135.10p 135.10p 169640
20/09/2013 138.40p 138.40p 136.50p 137.40p 125400
19/09/2013 137.50p 138.30p 136.40p 137.80p 274930
18/09/2013 136.50p 136.90p 135.00p 136.90p 176820
17/09/2013 135.00p 136.40p 135.00p 135.00p 169510
16/09/2013 134.50p 136.40p 134.50p 135.00p 143030
13/09/2013 135.60p 136.30p 134.00p 134.00p 156810
12/09/2013 135.90p 136.40p 134.50p 134.50p 234840
11/09/2013 133.60p 135.69p 133.60p 135.25p 108460
10/09/2013 133.90p 135.40p 133.20p 135.40p 228210
09/09/2013 133.50p 133.80p 132.70p 133.20p 205430
06/09/2013 134.80p 134.99p 133.50p 133.80p 76360
05/09/2013 133.10p 134.99p 133.10p 133.60p 190530
04/09/2013 133.60p 134.09p 132.60p 132.60p 97370
03/09/2013 133.80p 135.25p 133.10p 133.20p 249170
02/09/2013 135.00p 135.30p 133.50p 134.65p 166590
30/08/2013 133.50p 134.40p 132.70p 133.50p 128490
29/08/2013 134.20p 134.80p 133.20p 133.75p 217840
28/08/2013 132.70p 134.85p 132.60p 133.30p 318620
27/08/2013 134.00p 134.00p 133.30p 134.00p 234500
23/08/2013 132.40p 133.50p 131.11p 133.15p 193070
22/08/2013 129.50p 131.90p 129.50p 131.50p 234090
21/08/2013 131.00p 131.00p 129.80p 130.50p 275230
20/08/2013 129.60p 131.50p 129.60p 129.90p 236780
19/08/2013 131.70p 132.00p 130.82p 131.00p 273850
16/08/2013 131.80p 132.00p 130.80p 131.30p 249300
15/08/2013 132.00p 132.79p 130.91p 131.10p 298150
14/08/2013 132.60p 133.30p 131.80p 132.15p 221750
13/08/2013 131.30p 132.00p 130.93p 132.00p 140120
12/08/2013 131.40p 131.70p 130.50p 130.95p 279190
09/08/2013 130.50p 131.00p 129.05p 130.45p 224140
08/08/2013 128.90p 129.79p 128.11p 129.05p 159640
07/08/2013 128.90p 129.20p 128.20p 128.20p 86030
06/08/2013 129.50p 129.70p 128.40p 128.85p 189870
05/08/2013 129.00p 129.40p 128.28p 128.75p 205240
02/08/2013 129.10p 129.60p 127.97p 129.10p 117950
01/08/2013 126.60p 128.70p 126.60p 128.30p 145470
31/07/2013 127.50p 127.58p 126.10p 127.15p 77640
30/07/2013 127.40p 127.40p 126.20p 126.60p 118140
29/07/2013 125.60p 126.60p 125.60p 126.05p 74630
26/07/2013 126.80p 126.80p 125.00p 125.65p 201060
25/07/2013 125.20p 126.50p 125.20p 126.05p 69820
24/07/2013 127.90p 127.90p 126.00p 126.00p 122360
23/07/2013 127.70p 127.90p 126.63p 127.25p 87720
22/07/2013 127.80p 127.80p 126.50p 127.05p 155530
19/07/2013 126.10p 127.80p 126.10p 127.05p 67240
18/07/2013 127.00p 127.70p 126.00p 127.40p 124870
17/07/2013 126.90p 127.10p 125.30p 126.25p 100150
16/07/2013 125.80p 126.88p 125.60p 126.05p 135450
15/07/2013 126.40p 126.85p 125.50p 126.25p 187930
12/07/2013 126.30p 126.30p 124.80p 125.50p 72640
11/07/2013 126.50p 126.80p 124.80p 124.80p 143450
10/07/2013 123.50p 124.50p 123.01p 124.50p 115950
09/07/2013 123.00p 124.94p 123.00p 124.40p 175700
08/07/2013 123.10p 124.00p 122.20p 124.00p 113800
05/07/2013 121.50p 123.70p 121.50p 122.20p 219790
04/07/2013 120.00p 123.40p 118.71p 123.00p 276370
03/07/2013 119.50p 121.70p 118.00p 118.00p 238250
02/07/2013 121.50p 121.70p 120.50p 121.70p 186920
01/07/2013 118.40p 121.30p 118.40p 120.50p 328140
28/06/2013 118.60p 119.20p 117.70p 119.00p 122420
27/06/2013 116.80p 118.60p 116.80p 118.60p 257680
26/06/2013 116.60p 116.80p 115.30p 116.05p 227140
25/06/2013 115.00p 116.80p 114.75p 115.30p 210100
24/06/2013 116.40p 117.50p 114.20p 114.75p 230300
21/06/2013 116.90p 118.00p 116.80p 116.90p 235030
20/06/2013 116.50p 118.10p 116.50p 116.90p 210620
19/06/2013 118.10p 119.50p 118.10p 118.10p 55350
18/06/2013 119.00p 119.00p 117.80p 118.50p 65990
17/06/2013 117.20p 118.70p 117.20p 118.00p 148870
14/06/2013 116.00p 118.50p 116.00p 116.80p 250850
13/06/2013 117.00p 118.00p 115.50p 116.00p 165970
12/06/2013 118.00p 119.95p 118.00p 118.00p 212340
11/06/2013 120.00p 122.08p 118.00p 118.00p 202270
10/06/2013 120.70p 122.00p 120.70p 121.10p 224190
07/06/2013 119.80p 122.00p 119.50p 121.50p 202200
06/06/2013 122.50p 122.50p 119.80p 119.80p 351920
05/06/2013 122.60p 123.50p 121.45p 121.95p 251680
04/06/2013 123.50p 124.98p 123.50p 123.50p 122940
03/06/2013 123.50p 123.90p 122.42p 123.90p 176830
31/05/2013 125.10p 126.10p 123.50p 124.50p 248000
30/05/2013 126.00p 126.10p 124.60p 126.10p 123490
29/05/2013 126.30p 126.30p 125.13p 125.15p 104210
28/05/2013 126.00p 126.80p 124.75p 125.40p 141210
24/05/2013 125.20p 125.40p 123.59p 124.75p 99550
23/05/2013 124.70p 125.50p 124.00p 124.80p 245660
22/05/2013 126.00p 126.90p 125.20p 126.80p 199310
21/05/2013 126.30p 126.30p 125.26p 126.30p 214590
20/05/2013 125.30p 126.40p 125.30p 126.00p 102320
17/05/2013 125.55p 126.00p 125.05p 125.80p 111670
16/05/2013 126.00p 126.40p 125.30p 125.50p 234040
15/05/2013 126.00p 126.00p 125.10p 125.20p 135530
14/05/2013 124.00p 125.50p 124.00p 125.50p 125880
13/05/2013 124.50p 125.00p 123.50p 124.40p 193290
10/05/2013 122.50p 124.50p 122.13p 123.50p 454380
09/05/2013 122.50p 122.50p 122.10p 122.25p 194530
08/05/2013 121.00p 122.70p 121.00p 121.60p 307860
07/05/2013 121.00p 121.01p 120.20p 120.20p 185480
03/05/2013 119.60p 121.00p 119.60p 120.20p 129310
02/05/2013 119.20p 120.20p 119.20p 120.00p 223870

*Close Price adjusted for both dividends and splits