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
29/01/2018 155.50p 156.50p 155.50p 155.50p 143170
26/01/2018 156.00p 156.17p 154.75p 156.00p 109300
25/01/2018 156.00p 158.00p 155.00p 155.50p 166170
24/01/2018 157.00p 157.84p 156.00p 156.50p 358220
23/01/2018 157.00p 158.00p 157.00p 157.00p 103340
22/01/2018 158.00p 158.00p 156.00p 156.75p 167680
19/01/2018 156.50p 158.00p 156.45p 156.50p 125640
18/01/2018 156.00p 157.33p 156.00p 156.75p 37360
17/01/2018 156.50p 158.36p 156.00p 156.00p 90850
16/01/2018 156.50p 158.50p 156.50p 157.75p 279100
15/01/2018 159.00p 159.00p 156.50p 156.50p 68450
12/01/2018 156.00p 158.00p 155.50p 158.00p 175220
11/01/2018 156.00p 156.00p 155.00p 155.75p 107900
10/01/2018 155.00p 156.00p 154.20p 156.00p 232490
09/01/2018 154.00p 155.50p 154.00p 155.00p 110760
08/01/2018 154.00p 155.08p 154.00p 154.50p 194600
05/01/2018 155.00p 155.83p 154.01p 154.75p 124070
04/01/2018 155.00p 156.00p 154.00p 154.25p 114570
03/01/2018 153.50p 155.50p 153.50p 155.25p 131040
02/01/2018 154.00p 155.00p 153.45p 154.50p 160800
29/12/2017 152.50p 154.50p 151.53p 154.50p 29350
28/12/2017 152.50p 152.50p 151.47p 152.50p 36750
27/12/2017 152.50p 152.50p 151.61p 152.00p 36720
22/12/2017 152.50p 153.10p 151.47p 153.10p 32220
21/12/2017 151.32p 152.17p 150.80p 151.80p 37380
20/12/2017 151.70p 151.75p 150.56p 151.25p 49310
19/12/2017 150.40p 151.90p 150.40p 151.20p 61040
18/12/2017 150.30p 152.00p 149.60p 151.20p 132120
15/12/2017 152.50p 152.50p 149.52p 152.50p 122770
14/12/2017 150.00p 151.62p 149.70p 150.15p 34600
13/12/2017 150.00p 151.40p 149.82p 151.40p 53410
12/12/2017 149.80p 151.00p 149.80p 151.00p 53710
11/12/2017 148.60p 151.63p 148.60p 150.10p 41170
08/12/2017 149.20p 150.75p 149.20p 150.10p 93170
07/12/2017 149.10p 149.90p 148.81p 149.90p 103050
06/12/2017 148.00p 149.60p 148.00p 148.50p 53260
05/12/2017 151.00p 152.00p 149.50p 149.65p 103560
04/12/2017 151.40p 152.22p 150.80p 151.00p 73220
01/12/2017 149.80p 150.45p 149.20p 149.90p 1690
30/11/2017 150.40p 150.40p 148.80p 149.60p 54780
29/11/2017 150.30p 150.74p 149.20p 150.55p 37930
28/11/2017 150.50p 151.40p 150.50p 150.50p 51320
27/11/2017 150.00p 151.48p 150.00p 150.00p 86360
24/11/2017 152.00p 152.00p 150.02p 151.00p 33560
23/11/2017 151.00p 152.98p 150.50p 151.45p 66080
22/11/2017 152.00p 153.70p 151.42p 152.25p 116240
21/11/2017 151.00p 151.90p 150.02p 151.65p 39530
20/11/2017 152.00p 152.00p 150.02p 151.00p 84350
17/11/2017 152.40p 153.00p 150.50p 151.60p 196810
16/11/2017 152.50p 152.77p 152.00p 152.25p 78840
15/11/2017 151.50p 153.10p 151.08p 151.30p 147150
14/11/2017 154.30p 154.31p 152.30p 152.75p 82150
13/11/2017 154.60p 154.60p 152.30p 152.30p 229090
10/11/2017 153.50p 154.20p 152.49p 153.00p 198860
09/11/2017 153.90p 155.70p 152.20p 152.20p 158700
08/11/2017 155.40p 155.60p 153.62p 153.80p 102310
07/11/2017 156.40p 156.40p 153.60p 153.60p 205510
06/11/2017 156.10p 156.10p 154.20p 154.20p 152970
03/11/2017 154.00p 155.42p 154.00p 154.70p 98110
02/11/2017 153.90p 156.30p 152.00p 154.00p 310580
01/11/2017 153.80p 153.90p 152.20p 153.60p 220400
31/10/2017 153.00p 153.20p 151.80p 152.00p 136930
30/10/2017 151.00p 152.70p 151.00p 152.20p 305400
27/10/2017 152.50p 152.50p 151.45p 152.50p 149450
26/10/2017 150.80p 152.30p 150.80p 151.50p 114870
25/10/2017 150.50p 152.40p 150.50p 151.40p 254370
24/10/2017 151.50p 152.10p 150.62p 151.90p 95850
23/10/2017 150.60p 151.90p 150.70p 150.85p 76840
20/10/2017 150.60p 152.10p 150.60p 151.55p 100160
19/10/2017 150.60p 152.00p 150.03p 150.20p 203900
18/10/2017 151.90p 152.70p 151.02p 151.85p 59040
17/10/2017 152.50p 152.50p 151.00p 151.00p 96770
16/10/2017 152.50p 152.50p 151.00p 151.50p 137520
13/10/2017 152.50p 152.70p 151.80p 151.80p 18720
12/10/2017 152.00p 153.20p 151.50p 152.20p 26490
11/10/2017 153.00p 153.60p 152.00p 152.75p 18970
10/10/2017 151.70p 152.25p 151.50p 152.25p 37300
09/10/2017 153.90p 153.90p 152.50p 152.50p 5260
06/10/2017 153.80p 153.80p 153.50p 153.50p 27670
05/10/2017 151.60p 152.60p 151.60p 152.15p 540
04/10/2017 152.60p 153.40p 152.60p 153.40p 5000
03/10/2017 152.50p 153.40p 152.10p 153.20p 21000
02/10/2017 151.70p 151.80p 151.70p 151.80p 72800
29/09/2017 149.60p 150.40p 149.50p 150.40p 7740
28/09/2017 148.80p 149.75p 148.80p 149.75p 6390
27/09/2017 148.90p 148.90p 148.10p 148.50p 117490
26/09/2017 148.50p 148.50p 148.00p 148.00p 187750
25/09/2017 150.30p 150.30p 148.50p 148.75p 53650
22/09/2017 148.80p 149.50p 148.00p 149.20p 11370
21/09/2017 148.50p 150.40p 148.50p 149.25p 10070
20/09/2017 149.50p 149.50p 148.50p 149.00p 10140
19/09/2017 149.00p 149.50p 148.10p 149.00p 45780
18/09/2017 147.50p 148.40p 147.50p 148.40p 58640
15/09/2017 148.00p 148.00p 146.20p 146.20p 45460
14/09/2017 150.00p 150.00p 148.00p 148.90p 52530
13/09/2017 151.00p 151.00p 151.00p 151.00p 140
12/09/2017 151.90p 151.90p 151.90p 151.90p 110
11/09/2017 149.70p 151.00p 150.20p 151.00p 101630
08/09/2017 149.70p 150.20p 149.70p 150.20p 10
07/09/2017 151.00p 151.15p 150.50p 151.15p 8850
06/09/2017 149.80p 150.30p 149.20p 150.30p 30320
05/09/2017 150.20p 150.75p 149.80p 150.75p 5980
04/09/2017 152.10p 152.10p 150.20p 150.75p 3600
01/09/2017 151.00p 152.50p 150.80p 151.45p 94180
31/08/2017 151.90p 152.00p 150.50p 151.50p 72550
30/08/2017 150.00p 150.45p 149.30p 150.45p 14840
29/08/2017 149.20p 149.60p 149.00p 149.30p 86910
25/08/2017 151.70p 151.70p 151.10p 151.10p 770
24/08/2017 151.30p 152.10p 151.30p 151.90p 17100
23/08/2017 151.00p 151.60p 151.00p 151.45p 8730
22/08/2017 152.20p 151.75p 151.20p 151.75p 153130
21/08/2017 152.20p 152.20p 151.20p 151.20p 100
18/08/2017 151.50p 151.50p 148.60p 150.00p 131280
17/08/2017 152.40p 152.40p 151.75p 151.75p 190
16/08/2017 152.20p 152.40p 151.50p 151.90p 102710
15/08/2017 150.70p 151.00p 150.70p 150.70p 8100
14/08/2017 150.80p 150.80p 149.50p 150.30p 129920
11/08/2017 148.50p 150.70p 148.50p 149.75p 23430
10/08/2017 150.60p 150.80p 150.00p 150.00p 31650
09/08/2017 151.50p 152.80p 151.20p 152.50p 8440
08/08/2017 154.00p 154.00p 152.00p 153.30p 66190
07/08/2017 153.40p 153.40p 152.00p 152.90p 59490
04/08/2017 152.40p 152.40p 150.80p 152.15p 170
03/08/2017 150.00p 152.00p 149.70p 151.20p 52890
02/08/2017 150.60p 151.90p 150.10p 150.45p 104660
01/08/2017 150.40p 150.90p 150.30p 150.90p 121920
31/07/2017 150.40p 150.40p 149.60p 150.30p 114420
28/07/2017 148.00p 149.70p 148.00p 148.30p 19240
27/07/2017 150.40p 150.40p 148.60p 148.60p 940
26/07/2017 150.00p 150.00p 148.70p 149.05p 82350
25/07/2017 150.00p 150.00p 148.50p 149.05p 45080
24/07/2017 147.80p 148.80p 147.60p 148.80p 25810
21/07/2017 149.20p 149.20p 148.30p 149.15p 62320
20/07/2017 149.30p 149.30p 149.20p 149.20p 210
19/07/2017 149.10p 150.00p 148.50p 149.45p 4190
18/07/2017 148.40p 148.80p 147.80p 147.80p 45090
17/07/2017 149.20p 150.00p 147.00p 147.70p 203300
14/07/2017 149.50p 149.50p 149.10p 149.25p 32370
13/07/2017 150.00p 150.70p 150.50p 150.70p 111490
12/07/2017 150.00p 150.50p 149.00p 150.50p 56280
11/07/2017 149.40p 149.70p 147.10p 147.10p 12680
10/07/2017 151.40p 151.40p 149.40p 149.40p 2310
07/07/2017 150.00p 150.00p 149.95p 149.95p 50160
06/07/2017 149.30p 149.30p 149.30p 149.30p 57600
05/07/2017 150.90p 150.90p 149.50p 150.40p 40160
04/07/2017 150.60p 150.60p 149.40p 149.75p 1890
03/07/2017 148.10p 150.70p 148.10p 150.70p 8810
30/06/2017 147.60p 148.60p 147.50p 147.50p 7950
29/06/2017 151.50p 151.50p 147.30p 148.10p 19800
28/06/2017 151.90p 151.90p 149.00p 149.00p 52380
27/06/2017 151.80p 152.50p 151.00p 151.65p 6820
26/06/2017 152.50p 152.50p 150.70p 151.25p 69990
23/06/2017 151.50p 152.10p 151.10p 152.10p 124550
22/06/2017 151.50p 151.50p 151.00p 151.10p 8670
21/06/2017 153.90p 153.90p 151.00p 151.50p 14430
20/06/2017 154.00p 154.00p 153.25p 153.25p 1960
19/06/2017 152.50p 153.00p 151.50p 152.40p 9980
16/06/2017 149.00p 154.30p 148.60p 154.30p 189170
15/06/2017 149.50p 151.26p 148.20p 148.70p 217870
14/06/2017 151.50p 152.40p 149.50p 150.80p 178800
13/06/2017 152.50p 152.50p 151.00p 151.60p 145600
12/06/2017 150.50p 151.70p 149.60p 151.25p 245170
09/06/2017 150.50p 152.40p 149.50p 151.50p 217610
08/06/2017 149.80p 151.70p 149.52p 151.70p 104540
07/06/2017 151.80p 151.80p 149.80p 150.40p 97690
06/06/2017 152.70p 154.00p 149.90p 151.80p 319920
05/06/2017 155.90p 155.90p 152.63p 153.40p 132600
02/06/2017 154.50p 154.82p 153.42p 154.00p 202230
01/06/2017 153.50p 154.93p 152.50p 153.00p 157290
31/05/2017 153.50p 155.10p 152.76p 154.50p 285990
30/05/2017 154.00p 155.55p 153.20p 153.50p 146380
26/05/2017 155.50p 157.00p 155.00p 155.50p 106500
25/05/2017 156.10p 156.95p 155.40p 155.80p 123690
24/05/2017 157.00p 157.00p 155.50p 156.50p 128360
23/05/2017 156.40p 156.89p 155.00p 155.90p 123000
22/05/2017 156.90p 156.90p 155.00p 155.95p 121210
19/05/2017 155.00p 155.74p 153.75p 155.10p 143440
18/05/2017 153.90p 155.35p 152.50p 153.60p 155280
17/05/2017 155.30p 156.91p 154.17p 154.80p 194030
16/05/2017 156.00p 156.42p 154.88p 155.20p 252730
15/05/2017 154.90p 155.40p 153.98p 154.30p 172700
12/05/2017 154.45p 155.61p 153.63p 154.05p 162700
11/05/2017 153.00p 155.21p 153.00p 153.65p 249750
10/05/2017 153.00p 154.37p 152.00p 153.10p 241300
09/05/2017 153.00p 153.80p 151.92p 153.10p 160370
08/05/2017 153.00p 153.50p 152.00p 152.75p 89830
05/05/2017 150.00p 152.80p 150.00p 152.80p 86750
04/05/2017 150.60p 152.00p 150.50p 150.50p 209370
03/05/2017 151.10p 152.38p 150.20p 150.30p 148640
02/05/2017 151.40p 152.00p 149.75p 152.00p 302330
28/04/2017 149.50p 150.90p 147.00p 150.90p 200980
27/04/2017 150.80p 150.94p 149.00p 149.50p 293610
26/04/2017 150.00p 150.60p 149.44p 150.10p 259890
25/04/2017 149.50p 150.05p 148.50p 150.00p 232130
24/04/2017 147.50p 149.40p 147.50p 148.90p 177610
21/04/2017 147.20p 148.10p 146.32p 146.70p 122370
20/04/2017 146.90p 146.90p 144.80p 146.05p 140090
19/04/2017 143.50p 145.96p 143.50p 145.15p 193260
18/04/2017 147.00p 148.24p 143.00p 143.30p 271450
13/04/2017 145.10p 147.90p 144.95p 147.45p 212850

*Close Price adjusted for both dividends and splits