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
14/01/2013 105.70p 106.90p 105.70p 106.10p 498820
11/01/2013 106.20p 106.34p 105.52p 106.20p 122650
10/01/2013 106.00p 106.20p 105.49p 106.20p 323760
09/01/2013 105.00p 105.90p 104.90p 105.60p 271600
08/01/2013 104.48p 104.90p 103.75p 104.45p 162070
07/01/2013 104.00p 104.80p 103.50p 104.25p 152620
04/01/2013 103.60p 104.00p 102.50p 104.00p 176060
03/01/2013 103.00p 103.50p 102.00p 102.90p 234310
02/01/2013 102.00p 103.00p 100.90p 102.40p 184560
31/12/2012 100.26p 101.30p 100.00p 100.55p 69430
28/12/2012 100.60p 101.80p 100.60p 101.25p 243420
27/12/2012 100.20p 101.40p 100.10p 100.65p 64520
24/12/2012 100.20p 101.50p 100.20p 100.85p 71290
21/12/2012 101.50p 101.63p 100.20p 101.50p 161560
20/12/2012 100.20p 101.50p 100.20p 100.20p 182610
19/12/2012 101.50p 101.50p 100.33p 101.50p 233390
18/12/2012 99.90p 100.90p 99.70p 100.45p 235480
17/12/2012 99.40p 100.00p 99.10p 99.20p 143660
14/12/2012 99.40p 100.20p 99.07p 100.20p 221620
13/12/2012 98.70p 99.25p 98.70p 98.70p 75530
12/12/2012 98.50p 99.15p 98.40p 98.87p 214040
11/12/2012 98.60p 99.10p 98.05p 98.65p 191120
10/12/2012 98.11p 99.05p 97.80p 99.05p 195630
07/12/2012 98.50p 99.00p 98.03p 98.35p 74220
06/12/2012 98.51p 99.00p 98.18p 98.35p 169670
05/12/2012 98.00p 99.00p 97.83p 98.35p 203530
04/12/2012 97.47p 97.70p 96.95p 97.20p 103270
03/12/2012 97.45p 97.58p 96.50p 97.00p 206210
30/11/2012 97.17p 97.50p 96.50p 97.50p 145530
29/11/2012 96.50p 97.40p 96.27p 96.82p 414100
28/11/2012 96.04p 96.40p 95.70p 96.00p 159210
27/11/2012 95.80p 96.35p 95.60p 96.00p 271710
26/11/2012 96.00p 96.51p 95.40p 95.87p 264280
23/11/2012 95.34p 95.95p 95.21p 95.65p 85940
22/11/2012 95.40p 95.74p 95.06p 95.47p 189850
21/11/2012 95.50p 95.50p 95.12p 95.25p 115760
20/11/2012 95.50p 95.80p 94.60p 95.80p 116250
19/11/2012 94.80p 95.80p 94.80p 95.80p 201980
16/11/2012 95.40p 95.54p 94.40p 95.40p 240460
15/11/2012 95.59p 95.70p 94.75p 95.70p 119060
14/11/2012 95.60p 96.90p 95.30p 95.30p 245340
13/11/2012 96.90p 97.05p 95.90p 96.40p 110840
12/11/2012 97.20p 97.26p 96.46p 97.00p 149630
09/11/2012 97.22p 97.50p 96.40p 97.03p 129540
08/11/2012 97.50p 97.77p 96.70p 97.15p 35000
07/11/2012 96.70p 97.70p 96.50p 96.50p 88650
06/11/2012 97.50p 97.59p 96.51p 96.85p 134250
05/11/2012 96.50p 97.60p 96.50p 97.55p 184360
02/11/2012 97.50p 97.50p 96.70p 97.10p 134460
01/11/2012 97.00p 97.80p 96.70p 97.08p 290730
31/10/2012 97.80p 97.80p 97.00p 97.40p 177220
30/10/2012 97.50p 98.70p 97.50p 98.07p 131880
29/10/2012 97.60p 98.56p 97.50p 98.10p 105000
26/10/2012 97.90p 98.68p 97.70p 98.20p 159660
25/10/2012 98.65p 99.10p 98.20p 98.80p 130660
24/10/2012 98.30p 99.20p 98.30p 98.55p 148330
23/10/2012 99.55p 99.55p 98.50p 99.10p 112810
22/10/2012 100.00p 100.00p 99.00p 99.50p 121680
19/10/2012 100.50p 100.70p 99.50p 99.75p 124030
18/10/2012 100.60p 101.00p 100.10p 100.40p 200740
17/10/2012 100.87p 100.90p 100.10p 100.50p 294510
16/10/2012 100.90p 101.00p 99.88p 100.40p 296490
15/10/2012 100.50p 100.94p 99.70p 100.05p 258740
12/10/2012 99.50p 99.80p 99.29p 99.53p 213110
11/10/2012 99.00p 99.80p 98.20p 99.53p 276080
10/10/2012 99.10p 99.25p 98.50p 99.25p 249780
09/10/2012 100.10p 100.40p 99.45p 99.95p 124090
08/10/2012 100.24p 100.24p 99.05p 99.90p 101550
05/10/2012 100.00p 100.70p 99.49p 100.20p 222600
04/10/2012 99.80p 100.00p 99.30p 99.65p 175410
03/10/2012 99.80p 99.80p 98.80p 99.80p 185800
02/10/2012 100.00p 100.00p 98.78p 99.80p 273890
01/10/2012 98.60p 100.00p 98.23p 99.75p 233010
28/09/2012 98.70p 99.20p 98.50p 99.15p 119730
27/09/2012 98.70p 99.00p 97.70p 98.70p 160090
26/09/2012 97.80p 98.80p 97.50p 98.70p 159170
25/09/2012 97.70p 98.80p 97.70p 98.45p 128950
24/09/2012 98.45p 98.45p 97.43p 98.05p 98010
21/09/2012 98.70p 98.70p 97.43p 98.70p 202740
20/09/2012 98.30p 98.30p 97.13p 97.20p 148260
19/09/2012 97.80p 98.40p 97.23p 97.95p 120690
18/09/2012 98.00p 98.90p 97.00p 97.80p 310410
17/09/2012 98.90p 98.90p 98.31p 98.60p 266220
14/09/2012 97.15p 98.90p 97.15p 98.90p 293060
13/09/2012 96.35p 96.40p 95.64p 96.10p 81900
12/09/2012 96.25p 96.45p 95.50p 95.50p 199260
11/09/2012 95.80p 96.25p 95.25p 95.87p 63570
10/09/2012 95.50p 96.00p 94.50p 96.00p 133260
07/09/2012 94.50p 95.50p 94.50p 95.50p 206240
06/09/2012 93.91p 95.17p 93.89p 94.95p 105670
05/09/2012 94.50p 94.56p 93.66p 93.95p 74150
04/09/2012 94.80p 94.80p 93.76p 94.60p 56200
03/09/2012 93.50p 94.70p 93.50p 94.10p 91930
31/08/2012 93.00p 94.80p 93.00p 94.15p 93040
30/08/2012 94.30p 94.30p 93.02p 93.35p 89900
29/08/2012 93.91p 94.28p 93.40p 93.63p 128240
28/08/2012 93.50p 94.10p 93.32p 93.82p 136250
24/08/2012 93.20p 93.98p 93.00p 93.80p 105910
23/08/2012 93.58p 94.68p 93.32p 94.05p 195140
22/08/2012 93.20p 94.40p 93.20p 93.85p 170440
21/08/2012 93.10p 94.75p 93.08p 94.40p 141200
20/08/2012 93.60p 93.60p 92.55p 92.55p 214800
17/08/2012 93.10p 93.10p 92.20p 92.60p 93920
16/08/2012 92.50p 93.40p 92.50p 92.65p 132300
15/08/2012 92.30p 93.30p 92.10p 93.30p 130890
14/08/2012 92.30p 93.40p 92.30p 93.40p 127850
13/08/2012 92.65p 93.08p 91.35p 92.45p 130430
10/08/2012 92.50p 93.00p 91.50p 92.00p 105610
09/08/2012 91.40p 92.20p 91.40p 91.70p 103350
08/08/2012 91.50p 92.50p 91.40p 91.95p 162510
07/08/2012 92.30p 93.30p 91.95p 91.95p 97360
06/08/2012 92.20p 93.10p 92.20p 93.10p 111290
03/08/2012 91.55p 93.50p 90.95p 93.50p 356660
02/08/2012 91.50p 91.50p 90.97p 91.13p 52920
01/08/2012 90.44p 91.35p 90.44p 91.00p 106580
31/07/2012 91.32p 91.40p 90.37p 90.78p 373020
30/07/2012 90.45p 91.30p 90.06p 90.90p 104190
27/07/2012 90.00p 90.76p 89.42p 90.50p 178960
26/07/2012 89.50p 90.55p 88.26p 90.55p 111160
25/07/2012 88.17p 89.50p 88.00p 88.00p 68620
24/07/2012 89.40p 90.50p 88.50p 88.50p 94090
23/07/2012 90.00p 90.60p 88.50p 89.00p 136170
20/07/2012 90.50p 91.75p 90.05p 90.05p 28570
19/07/2012 91.70p 91.70p 90.50p 91.13p 167550
18/07/2012 90.65p 90.80p 90.00p 90.00p 44520
17/07/2012 90.45p 90.70p 89.48p 89.60p 176880
16/07/2012 90.30p 90.62p 89.20p 89.35p 168760
13/07/2012 89.10p 89.87p 88.58p 89.50p 246190
12/07/2012 88.13p 89.00p 88.00p 89.00p 150480
11/07/2012 88.60p 89.20p 88.30p 88.30p 84920
10/07/2012 89.50p 90.50p 88.75p 89.00p 177940
09/07/2012 89.10p 89.40p 87.80p 87.80p 86970
06/07/2012 88.31p 89.10p 88.15p 88.15p 85240
05/07/2012 89.00p 89.50p 88.26p 88.30p 160610
04/07/2012 88.40p 89.40p 88.00p 88.20p 137870
03/07/2012 88.30p 89.10p 87.66p 88.77p 55560
02/07/2012 87.40p 88.70p 87.00p 87.10p 217850
29/06/2012 87.20p 87.85p 86.56p 87.20p 231380
28/06/2012 85.50p 86.40p 85.42p 86.40p 78200
27/06/2012 85.20p 86.30p 85.16p 85.50p 67100
26/06/2012 85.80p 86.05p 84.88p 85.40p 244210
25/06/2012 85.90p 86.10p 85.03p 85.50p 138100
22/06/2012 85.30p 85.50p 84.80p 85.50p 425440
21/06/2012 86.00p 86.43p 85.45p 85.45p 137610
20/06/2012 85.75p 86.45p 84.83p 86.25p 108140
19/06/2012 85.25p 85.35p 84.10p 85.35p 66070
18/06/2012 85.75p 85.75p 84.00p 84.38p 56810
15/06/2012 85.00p 85.65p 84.25p 84.25p 225100
14/06/2012 85.50p 85.50p 84.50p 84.70p 75620
13/06/2012 84.50p 85.29p 84.50p 84.80p 120340
12/06/2012 85.20p 85.70p 84.00p 84.55p 122830
11/06/2012 86.20p 86.85p 85.10p 85.10p 149440
08/06/2012 86.50p 86.50p 85.00p 85.95p 104210
07/06/2012 86.00p 86.35p 85.00p 85.60p 209090
06/06/2012 85.50p 86.00p 84.90p 85.20p 250900
01/06/2012 85.55p 87.16p 84.00p 85.02p 245780
31/05/2012 86.50p 87.66p 86.00p 87.65p 161710
30/05/2012 87.30p 87.64p 86.19p 86.90p 40450
29/05/2012 87.00p 88.50p 86.30p 88.50p 171280
28/05/2012 86.00p 86.82p 85.70p 86.50p 113670
25/05/2012 86.36p 86.62p 85.18p 85.90p 99410
24/05/2012 86.95p 87.06p 85.05p 86.10p 158550
23/05/2012 86.80p 87.30p 85.00p 85.00p 196320
22/05/2012 88.50p 88.95p 87.10p 88.10p 345120
21/05/2012 88.00p 88.76p 87.21p 88.30p 188700
18/05/2012 88.50p 88.76p 87.50p 88.25p 133490
17/05/2012 90.50p 90.50p 89.00p 89.70p 319170
16/05/2012 89.70p 90.95p 89.50p 90.65p 134870
15/05/2012 89.40p 90.65p 88.44p 90.65p 304800
14/05/2012 89.00p 89.40p 88.16p 89.40p 145910
11/05/2012 89.00p 89.90p 87.95p 89.90p 141670
10/05/2012 89.10p 89.75p 88.26p 89.50p 138130
09/05/2012 89.50p 89.70p 87.70p 89.70p 147770
08/05/2012 89.20p 90.30p 89.00p 89.80p 237290
04/05/2012 90.55p 91.71p 89.50p 89.50p 345450
03/05/2012 90.90p 91.76p 90.50p 90.55p 135550
02/05/2012 91.20p 91.90p 90.50p 90.55p 177580
01/05/2012 91.42p 92.00p 91.42p 92.00p 144080
30/04/2012 91.94p 92.42p 91.20p 91.60p 124990
27/04/2012 91.00p 92.00p 90.59p 91.65p 168650
26/04/2012 92.00p 92.00p 90.45p 90.45p 109500
25/04/2012 91.75p 91.92p 91.00p 91.03p 162390
24/04/2012 91.30p 91.75p 90.71p 91.58p 150340
23/04/2012 90.50p 91.75p 90.50p 91.13p 117060
20/04/2012 92.00p 92.00p 91.00p 92.00p 124250
19/04/2012 91.00p 92.00p 90.80p 91.25p 144440
18/04/2012 91.60p 92.00p 91.16p 91.72p 144720
17/04/2012 90.75p 91.50p 90.75p 91.30p 120550
16/04/2012 91.00p 91.60p 90.20p 91.32p 158930
13/04/2012 90.80p 91.75p 90.00p 91.00p 167460
12/04/2012 88.40p 90.50p 87.97p 90.40p 221860
11/04/2012 88.20p 88.80p 87.85p 88.37p 200220
10/04/2012 88.45p 89.80p 87.80p 87.80p 210400
05/04/2012 89.00p 89.55p 88.35p 89.43p 268460
04/04/2012 89.80p 90.91p 88.45p 88.45p 402110
03/04/2012 91.00p 91.37p 89.96p 91.00p 183810
02/04/2012 89.40p 90.30p 88.85p 89.85p 186130
30/03/2012 90.15p 90.20p 89.00p 90.10p 226780
29/03/2012 89.50p 90.67p 88.70p 90.25p 190070
28/03/2012 89.62p 90.88p 89.62p 90.07p 84230

*Close Price adjusted for both dividends and splits