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
21/05/2020 92.20p 92.81p 92.00p 92.40p 225720
20/05/2020 93.40p 94.00p 91.60p 93.00p 209250
19/05/2020 93.40p 93.60p 91.95p 92.20p 448940
18/05/2020 90.40p 93.00p 90.40p 91.60p 295010
15/05/2020 88.80p 91.00p 88.80p 89.70p 1114860
14/05/2020 88.80p 90.20p 87.50p 88.20p 542170
13/05/2020 91.20p 91.20p 88.80p 90.80p 1270390
12/05/2020 91.00p 91.40p 89.20p 90.60p 277450
11/05/2020 96.00p 96.00p 90.07p 90.20p 581070
07/05/2020 92.20p 95.00p 92.20p 95.00p 313260
06/05/2020 93.40p 93.74p 90.03p 92.40p 332690
05/05/2020 93.00p 94.80p 93.00p 93.40p 190620
04/05/2020 92.60p 92.75p 90.00p 91.20p 588780
01/05/2020 97.20p 94.95p 92.60p 93.80p 274050
30/04/2020 97.20p 99.40p 94.00p 95.60p 442610
29/04/2020 95.40p 97.40p 93.40p 97.40p 670590
28/04/2020 90.40p 96.86p 90.40p 93.90p 509940
27/04/2020 93.20p 94.71p 89.00p 94.00p 312990
24/04/2020 91.40p 95.40p 90.00p 95.40p 227450
23/04/2020 93.40p 95.42p 90.60p 93.40p 187610
22/04/2020 89.40p 92.40p 89.00p 91.80p 388720
21/04/2020 90.00p 91.04p 88.60p 89.20p 386840
20/04/2020 94.00p 96.50p 92.20p 92.50p 444190
17/04/2020 92.00p 96.00p 92.00p 94.40p 500790
16/04/2020 91.00p 93.80p 90.80p 92.30p 780650
15/04/2020 91.00p 94.20p 89.80p 91.40p 900910
14/04/2020 93.20p 96.00p 93.00p 95.40p 526490
09/04/2020 92.20p 96.00p 92.16p 93.10p 530300
08/04/2020 91.00p 95.00p 90.84p 95.00p 284950
07/04/2020 91.60p 96.50p 90.26p 93.80p 638320
06/04/2020 87.60p 92.80p 86.20p 87.20p 390790
03/04/2020 84.20p 87.35p 83.60p 85.00p 443570
02/04/2020 89.00p 90.26p 84.27p 87.40p 584140
01/04/2020 90.00p 90.28p 87.00p 90.00p 430390
31/03/2020 90.60p 93.58p 88.60p 90.00p 532310
30/03/2020 93.00p 90.73p 87.40p 89.30p 311970
27/03/2020 93.00p 93.65p 87.80p 88.90p 270470
26/03/2020 84.60p 94.00p 83.39p 94.00p 391170
25/03/2020 85.00p 88.49p 83.20p 85.70p 426620
24/03/2020 77.00p 81.80p 77.00p 80.10p 418930
23/03/2020 77.40p 79.72p 73.25p 76.00p 498880
20/03/2020 80.80p 84.00p 78.21p 81.00p 450030
19/03/2020 78.00p 79.75p 69.60p 75.80p 564480
18/03/2020 88.80p 88.80p 78.00p 80.20p 403220
17/03/2020 95.60p 98.85p 85.80p 87.00p 778820
16/03/2020 97.00p 105.27p 91.40p 96.20p 427470
13/03/2020 108.00p 112.50p 99.48p 106.75p 575180
12/03/2020 110.00p 112.00p 100.00p 112.00p 460600
11/03/2020 117.00p 117.00p 110.71p 113.00p 262110
10/03/2020 120.00p 122.50p 114.50p 114.50p 338250
09/03/2020 115.00p 118.42p 111.01p 114.75p 487390
06/03/2020 124.50p 128.00p 122.04p 123.00p 132080
05/03/2020 128.50p 132.53p 123.44p 127.50p 205250
04/03/2020 129.50p 133.00p 127.04p 129.50p 282720
03/03/2020 129.00p 129.50p 124.52p 126.75p 210230
02/03/2020 125.50p 128.36p 115.11p 123.50p 465300
28/02/2020 127.50p 127.55p 120.23p 121.25p 608400
27/02/2020 132.00p 132.00p 125.88p 128.50p 423450
26/02/2020 128.00p 134.00p 127.36p 134.00p 291860
25/02/2020 135.50p 136.76p 131.73p 132.50p 192650
24/02/2020 137.50p 139.00p 132.17p 139.00p 426670
21/02/2020 139.50p 140.71p 137.50p 138.25p 173860
20/02/2020 141.50p 141.50p 140.00p 140.50p 189600
19/02/2020 139.00p 141.50p 138.69p 140.00p 206630
18/02/2020 141.50p 141.50p 138.00p 138.50p 103150
17/02/2020 140.50p 141.25p 139.81p 141.25p 126620
14/02/2020 142.50p 141.30p 139.25p 140.00p 180560
13/02/2020 142.50p 144.06p 138.00p 139.00p 240000
12/02/2020 145.50p 146.40p 144.50p 144.50p 276260
11/02/2020 146.50p 146.50p 144.30p 145.50p 111120
10/02/2020 147.00p 147.22p 143.00p 143.50p 253460
07/02/2020 145.00p 148.97p 144.52p 145.50p 156580
06/02/2020 146.00p 148.69p 145.50p 145.50p 181230
05/02/2020 144.00p 147.30p 142.25p 146.50p 226420
04/02/2020 141.50p 145.00p 141.50p 145.00p 544450
03/02/2020 140.00p 143.00p 140.00p 142.25p 170420
31/01/2020 140.50p 144.00p 140.00p 141.50p 293040
30/01/2020 142.50p 144.00p 140.50p 144.00p 172830
29/01/2020 142.00p 144.25p 142.00p 144.00p 115220
28/01/2020 141.50p 143.33p 140.50p 143.00p 156970
27/01/2020 142.50p 144.84p 140.00p 141.00p 214470
24/01/2020 146.50p 147.00p 144.50p 147.00p 174770
23/01/2020 145.50p 145.50p 142.50p 145.00p 136880
22/01/2020 145.50p 146.00p 145.00p 146.00p 174120
21/01/2020 144.00p 145.50p 143.00p 144.50p 369510
20/01/2020 144.50p 145.50p 144.00p 144.75p 159740
17/01/2020 145.50p 146.00p 144.50p 146.00p 226770
16/01/2020 144.50p 145.50p 143.50p 145.50p 111670
15/01/2020 144.50p 146.00p 144.00p 145.50p 138980
14/01/2020 144.50p 147.00p 144.50p 145.75p 160000
13/01/2020 145.50p 147.09p 145.50p 145.50p 180240
10/01/2020 145.00p 147.00p 145.00p 147.00p 164100
09/01/2020 145.50p 147.50p 144.50p 146.25p 243050
08/01/2020 144.50p 147.08p 144.50p 146.50p 114950
07/01/2020 144.00p 148.00p 144.00p 148.00p 143920
06/01/2020 144.00p 148.00p 144.00p 148.00p 253070
03/01/2020 144.50p 147.50p 144.36p 147.50p 192140
02/01/2020 142.50p 147.00p 142.50p 146.00p 242850
31/12/2019 143.50p 146.50p 143.50p 144.50p 45250
30/12/2019 143.00p 145.97p 143.00p 144.75p 154320
27/12/2019 145.50p 146.50p 144.44p 145.75p 207420
24/12/2019 146.00p 146.11p 144.44p 146.00p 49310
23/12/2019 146.00p 146.00p 143.00p 146.00p 183180
20/12/2019 145.00p 145.00p 142.00p 142.00p 200090
19/12/2019 145.00p 145.00p 143.15p 144.00p 206800
18/12/2019 141.50p 144.50p 141.50p 144.50p 230240
17/12/2019 143.00p 146.50p 141.93p 143.50p 241780
16/12/2019 139.00p 146.46p 138.49p 144.00p 807790
13/12/2019 135.50p 141.90p 135.24p 138.25p 509340
12/12/2019 132.50p 135.00p 132.50p 134.50p 428280
11/12/2019 132.50p 133.00p 130.93p 133.00p 282270
10/12/2019 133.50p 133.97p 130.75p 133.00p 318360
09/12/2019 132.00p 133.72p 131.51p 133.00p 334860
06/12/2019 129.00p 131.99p 129.00p 131.50p 348730
05/12/2019 131.00p 131.00p 129.50p 130.25p 113350
04/12/2019 131.00p 131.50p 129.18p 131.00p 205250
03/12/2019 130.50p 132.15p 129.00p 130.25p 138950
02/12/2019 133.50p 133.50p 131.33p 131.50p 219600
29/11/2019 131.50p 133.50p 131.50p 132.25p 373670
28/11/2019 131.50p 133.30p 131.50p 132.50p 185740
27/11/2019 130.50p 133.00p 130.50p 132.25p 200740
26/11/2019 131.00p 132.08p 129.50p 130.75p 183260
25/11/2019 130.00p 131.12p 128.13p 131.00p 198570
22/11/2019 129.00p 129.50p 127.11p 128.00p 638220
21/11/2019 128.00p 129.18p 127.00p 127.75p 221760
20/11/2019 128.50p 129.19p 128.00p 128.00p 125520
19/11/2019 130.50p 130.50p 128.20p 128.50p 398810
18/11/2019 129.00p 129.23p 128.00p 128.00p 1354580
15/11/2019 129.00p 129.77p 127.50p 128.00p 489420
14/11/2019 128.50p 129.89p 128.42p 128.50p 530670
13/11/2019 129.50p 130.23p 128.50p 129.50p 268730
12/11/2019 131.00p 131.00p 129.65p 130.50p 168850
11/11/2019 129.50p 130.11p 127.93p 130.00p 174170
08/11/2019 129.00p 131.00p 129.00p 130.00p 163100
07/11/2019 131.00p 131.30p 129.00p 130.50p 146740
06/11/2019 129.50p 130.54p 129.00p 130.50p 148430
05/11/2019 130.00p 130.82p 129.50p 129.50p 345670
04/11/2019 131.00p 131.00p 129.00p 130.50p 273650
01/11/2019 131.00p 131.00p 128.00p 128.00p 343290
31/10/2019 130.50p 130.50p 128.00p 128.00p 133120
30/10/2019 129.50p 130.58p 129.36p 129.50p 101280
29/10/2019 130.50p 130.50p 128.50p 129.75p 143990
28/10/2019 130.50p 130.50p 129.25p 129.50p 102120
25/10/2019 130.50p 130.50p 129.50p 129.50p 84750
24/10/2019 130.00p 130.50p 129.00p 130.00p 217550
23/10/2019 128.00p 130.00p 127.72p 129.00p 170730
22/10/2019 128.00p 128.83p 127.00p 127.00p 234950
21/10/2019 127.00p 129.28p 127.00p 127.50p 251890
18/10/2019 128.00p 129.17p 127.00p 127.00p 390770
17/10/2019 127.50p 129.50p 127.50p 129.50p 146090
16/10/2019 129.00p 129.39p 127.50p 127.50p 96980
15/10/2019 129.00p 129.00p 128.25p 128.50p 426500
14/10/2019 129.00p 129.50p 127.00p 129.00p 267900
11/10/2019 127.00p 128.00p 125.72p 127.00p 480470
10/10/2019 125.50p 126.24p 123.86p 126.00p 270230
09/10/2019 124.00p 126.00p 123.50p 124.50p 366470
08/10/2019 124.50p 125.53p 123.83p 124.50p 213170
07/10/2019 125.00p 127.00p 123.97p 125.50p 166150
04/10/2019 124.00p 124.87p 122.80p 124.00p 430220
03/10/2019 123.50p 123.99p 122.24p 123.00p 260630
02/10/2019 125.50p 126.85p 123.50p 124.25p 314500
01/10/2019 128.00p 128.23p 127.00p 127.00p 358260
30/09/2019 129.50p 129.50p 127.00p 128.00p 354660
27/09/2019 129.50p 130.01p 128.53p 129.00p 351590
26/09/2019 129.00p 129.00p 127.53p 128.50p 165760
25/09/2019 127.00p 128.50p 125.50p 127.50p 185100
24/09/2019 128.50p 129.25p 127.50p 127.50p 229760
23/09/2019 130.50p 130.50p 128.00p 128.00p 666170
20/09/2019 129.50p 129.95p 128.50p 128.50p 749990
19/09/2019 129.50p 129.95p 129.00p 129.00p 239600
18/09/2019 130.50p 130.50p 129.00p 130.00p 98800
17/09/2019 129.00p 130.09p 127.73p 129.50p 412700
16/09/2019 131.00p 131.00p 128.50p 129.50p 370740
13/09/2019 131.50p 131.50p 129.38p 131.00p 178180
12/09/2019 130.50p 130.50p 129.00p 130.00p 721360
11/09/2019 129.50p 130.50p 128.23p 130.00p 196730
10/09/2019 128.00p 128.00p 124.94p 125.50p 130680
09/09/2019 128.00p 130.00p 124.41p 126.00p 275670
06/09/2019 128.00p 128.00p 126.77p 127.00p 145290
05/09/2019 127.00p 127.69p 124.50p 124.50p 103280
04/09/2019 126.50p 127.85p 125.00p 126.50p 149400
03/09/2019 125.00p 127.00p 124.51p 127.00p 131050
02/09/2019 126.50p 126.50p 123.00p 125.00p 256850
30/08/2019 123.50p 125.50p 123.00p 123.00p 406950
29/08/2019 123.50p 124.50p 123.05p 124.00p 231750
28/08/2019 123.50p 123.50p 121.00p 123.50p 154790
27/08/2019 123.00p 123.50p 121.03p 123.50p 94800
23/08/2019 123.00p 123.65p 120.65p 123.00p 527460
22/08/2019 124.00p 124.82p 123.00p 124.00p 326740
21/08/2019 124.00p 125.34p 122.50p 124.75p 141160
20/08/2019 126.50p 128.35p 123.00p 123.00p 442360
19/08/2019 128.00p 128.23p 126.00p 126.00p 197020
16/08/2019 126.00p 127.35p 125.50p 127.00p 264690
15/08/2019 123.50p 125.28p 120.50p 124.50p 267370
14/08/2019 127.00p 128.28p 123.50p 123.50p 216860
13/08/2019 127.50p 128.50p 123.27p 127.00p 417880
12/08/2019 127.50p 129.17p 126.50p 128.00p 413100
09/08/2019 130.50p 130.50p 127.50p 127.50p 104300
08/08/2019 128.50p 128.82p 127.50p 128.00p 423970
07/08/2019 128.50p 128.71p 127.27p 127.50p 196370

*Close Price adjusted for both dividends and splits