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
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
01/05/2013 119.40p 120.00p 119.03p 119.80p 213510
30/04/2013 119.30p 119.40p 118.95p 119.40p 178350
29/04/2013 118.50p 119.40p 118.50p 118.95p 235860
26/04/2013 119.38p 119.38p 118.50p 118.90p 153340
25/04/2013 119.10p 119.30p 118.10p 118.90p 210820
24/04/2013 118.40p 119.40p 118.40p 118.90p 131830
23/04/2013 119.20p 119.20p 117.20p 119.20p 160550
22/04/2013 117.30p 118.40p 116.80p 117.20p 165110
19/04/2013 117.20p 117.40p 116.60p 117.40p 171090
18/04/2013 117.50p 118.10p 116.50p 116.75p 359930
17/04/2013 118.20p 118.40p 117.50p 117.70p 96990
16/04/2013 118.25p 118.70p 117.85p 117.90p 114860
15/04/2013 118.80p 119.20p 117.95p 118.35p 135900
12/04/2013 118.70p 119.10p 118.30p 118.90p 161270
11/04/2013 118.40p 119.53p 118.40p 118.50p 139490
10/04/2013 119.00p 119.20p 118.00p 119.10p 236750
09/04/2013 118.00p 118.80p 117.32p 118.70p 277230
08/04/2013 117.30p 117.90p 116.80p 117.35p 309740
05/04/2013 117.20p 117.30p 115.73p 117.30p 427400
04/04/2013 117.30p 117.50p 116.64p 116.85p 352220
03/04/2013 117.00p 117.60p 116.53p 117.20p 344640
02/04/2013 116.40p 117.70p 115.90p 117.30p 460200
28/03/2013 116.00p 116.40p 115.10p 116.40p 334460
27/03/2013 114.50p 117.79p 114.40p 115.55p 412590
26/03/2013 115.00p 115.50p 114.24p 115.25p 447410
25/03/2013 115.20p 115.50p 114.40p 114.70p 386670
22/03/2013 114.70p 115.00p 114.00p 115.00p 237130
21/03/2013 114.00p 114.90p 113.50p 114.00p 338690
20/03/2013 114.80p 115.10p 114.30p 114.50p 230430
19/03/2013 114.50p 115.00p 114.01p 114.50p 244550
18/03/2013 113.20p 115.00p 113.20p 115.00p 323710
15/03/2013 115.20p 115.30p 114.50p 114.70p 332340
14/03/2013 114.50p 115.05p 114.50p 114.50p 253950
13/03/2013 114.10p 114.67p 113.50p 114.60p 268660
12/03/2013 113.80p 114.90p 113.60p 114.30p 454810
11/03/2013 114.50p 115.00p 113.60p 114.90p 284630
08/03/2013 114.30p 114.58p 114.02p 114.30p 157560
07/03/2013 114.30p 114.73p 113.40p 113.70p 315960
06/03/2013 114.30p 114.50p 113.90p 114.30p 231250
05/03/2013 113.80p 114.40p 113.60p 114.30p 243030
04/03/2013 113.30p 113.80p 113.30p 113.50p 499940
01/03/2013 113.40p 114.40p 112.40p 113.70p 257610
28/02/2013 112.40p 113.40p 111.90p 113.40p 252980
27/02/2013 111.60p 111.90p 110.80p 111.90p 213470
26/02/2013 110.90p 111.90p 110.25p 111.25p 271350
25/02/2013 110.70p 112.27p 110.70p 111.90p 451090
22/02/2013 111.60p 111.75p 110.70p 111.10p 203840
21/02/2013 111.00p 111.30p 110.70p 110.70p 149110
20/02/2013 111.40p 112.00p 111.30p 111.30p 165520
19/02/2013 111.00p 111.45p 109.80p 111.15p 301980
18/02/2013 111.80p 111.86p 111.27p 111.45p 273000
15/02/2013 111.90p 111.90p 111.20p 111.45p 180910
14/02/2013 111.90p 111.90p 111.27p 111.45p 224620
13/02/2013 111.90p 111.90p 111.10p 111.90p 274840
12/02/2013 111.90p 111.90p 111.23p 111.90p 136760
11/02/2013 111.90p 111.90p 111.06p 111.90p 276540
08/02/2013 111.50p 111.90p 111.06p 111.90p 288550
07/02/2013 111.90p 111.90p 110.76p 111.90p 341850
06/02/2013 111.50p 111.90p 110.70p 111.45p 340240
05/02/2013 111.00p 111.41p 110.20p 111.10p 346870
04/02/2013 110.70p 111.20p 110.24p 110.50p 310750
01/02/2013 109.70p 111.00p 109.15p 110.75p 477470
31/01/2013 110.00p 110.05p 108.98p 109.25p 454470
30/01/2013 110.60p 110.80p 109.53p 109.70p 95450
29/01/2013 109.70p 110.80p 109.41p 110.80p 253680
28/01/2013 109.40p 110.60p 109.40p 110.50p 463560
25/01/2013 110.00p 110.20p 108.88p 109.60p 246290
24/01/2013 108.26p 109.66p 108.26p 109.30p 108050
23/01/2013 108.98p 109.30p 108.28p 108.70p 285500
22/01/2013 108.90p 108.90p 107.77p 108.40p 153380
21/01/2013 108.00p 108.70p 107.70p 108.70p 370830
18/01/2013 107.50p 108.00p 106.88p 107.60p 198140
17/01/2013 106.80p 107.25p 105.80p 107.00p 198390
16/01/2013 105.50p 106.70p 105.50p 106.10p 132220
15/01/2013 105.70p 106.90p 105.70p 106.90p 198180

*Close Price adjusted for both dividends and splits