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
15/06/2011 89.85p 90.50p 89.65p 89.65p 77040
14/06/2011 89.00p 90.10p 88.50p 90.10p 220620
13/06/2011 88.45p 89.00p 87.70p 88.73p 153740
10/06/2011 88.60p 88.90p 87.60p 87.95p 53710
09/06/2011 88.85p 89.00p 88.05p 88.40p 69710
08/06/2011 88.10p 88.59p 87.35p 88.33p 223680
07/06/2011 88.75p 88.85p 88.20p 88.70p 70520
06/06/2011 88.20p 88.50p 87.80p 88.50p 202700
03/06/2011 88.50p 88.80p 88.00p 88.80p 202850
02/06/2011 88.05p 88.20p 87.08p 87.95p 189080
01/06/2011 88.80p 89.50p 87.40p 87.40p 141220
31/05/2011 89.50p 89.70p 88.78p 88.92p 132740
27/05/2011 88.15p 88.89p 87.97p 88.15p 157640
26/05/2011 87.40p 87.85p 86.00p 86.00p 257160
25/05/2011 87.15p 87.15p 86.50p 87.00p 155980
24/05/2011 88.00p 88.65p 87.13p 88.33p 146100
23/05/2011 87.20p 88.10p 87.20p 87.40p 262860
20/05/2011 88.20p 88.55p 87.80p 87.80p 105390
19/05/2011 87.90p 88.95p 87.80p 88.33p 139820
18/05/2011 88.40p 88.55p 87.60p 88.37p 219690
17/05/2011 88.00p 88.60p 88.00p 88.23p 226460
16/05/2011 88.60p 89.00p 87.40p 89.00p 345000
13/05/2011 88.70p 90.17p 88.10p 88.10p 102990
12/05/2011 88.70p 89.60p 88.20p 88.20p 155060
11/05/2011 89.95p 90.40p 89.30p 89.38p 99490
10/05/2011 88.95p 89.40p 88.56p 89.20p 187430
09/05/2011 88.85p 88.90p 87.90p 87.90p 164620
06/05/2011 87.00p 88.20p 87.00p 88.05p 106300
05/05/2011 87.40p 88.49p 87.00p 87.00p 91100
04/05/2011 87.80p 89.20p 87.62p 87.80p 153630
03/05/2011 87.20p 89.50p 87.20p 89.50p 77760
28/04/2011 87.20p 88.00p 87.10p 88.00p 142190
27/04/2011 86.50p 87.25p 85.80p 86.85p 183120
26/04/2011 86.20p 86.40p 85.50p 86.05p 152100
21/04/2011 86.20p 86.40p 85.80p 85.97p 153960
20/04/2011 85.20p 86.00p 85.20p 86.00p 130120
19/04/2011 84.75p 85.00p 84.20p 84.48p 137520
18/04/2011 85.00p 85.00p 84.20p 84.65p 103990
15/04/2011 84.50p 85.00p 83.82p 85.00p 125360
14/04/2011 84.00p 84.63p 83.52p 84.60p 141980
13/04/2011 84.45p 84.80p 84.10p 84.30p 79340
12/04/2011 85.50p 85.50p 83.95p 84.00p 127090
11/04/2011 85.00p 85.40p 85.00p 85.40p 42710
08/04/2011 85.40p 85.40p 85.00p 85.20p 68350
07/04/2011 84.50p 85.10p 83.99p 84.90p 212920
06/04/2011 84.00p 85.28p 83.50p 84.75p 255360
05/04/2011 83.40p 83.90p 83.05p 83.70p 252780
04/04/2011 83.70p 83.80p 83.10p 83.70p 303500
01/04/2011 82.40p 83.90p 82.40p 83.50p 182540
31/03/2011 83.10p 83.70p 81.70p 82.50p 347770
30/03/2011 83.30p 83.99p 83.15p 83.15p 162900
29/03/2011 83.20p 83.90p 81.90p 82.80p 321980
28/03/2011 84.00p 84.00p 83.20p 84.00p 44140
25/03/2011 82.70p 83.90p 81.55p 83.20p 288590
24/03/2011 80.90p 82.50p 80.60p 82.20p 416850
23/03/2011 79.50p 81.00p 78.50p 81.00p 359670
22/03/2011 80.20p 80.40p 79.30p 79.60p 173840
21/03/2011 80.00p 80.30p 78.90p 79.70p 236520
18/03/2011 79.00p 79.90p 78.50p 79.00p 201650
17/03/2011 77.30p 79.00p 77.00p 79.00p 97280
16/03/2011 78.80p 78.80p 77.00p 77.20p 174570
15/03/2011 79.00p 79.00p 77.10p 78.78p 272900
14/03/2011 80.75p 81.39p 80.00p 80.05p 214310
11/03/2011 80.05p 80.95p 80.05p 80.90p 59990
10/03/2011 81.00p 81.40p 80.42p 80.80p 122420
09/03/2011 81.70p 82.92p 81.00p 81.92p 277500
08/03/2011 82.85p 82.92p 81.85p 82.40p 92450
07/03/2011 82.50p 83.00p 82.20p 82.70p 108320
04/03/2011 82.05p 82.50p 80.00p 82.25p 117670
03/03/2011 81.05p 82.44p 81.05p 82.30p 248670
02/03/2011 80.60p 80.90p 80.20p 80.83p 205600
01/03/2011 83.60p 83.60p 81.30p 81.30p 244390
28/02/2011 83.10p 83.10p 82.50p 82.55p 142700
25/02/2011 84.00p 84.14p 83.10p 83.75p 132190
24/02/2011 85.00p 85.84p 80.85p 83.95p 167520
23/02/2011 86.00p 86.40p 85.50p 85.80p 102620
22/02/2011 86.50p 87.30p 85.90p 86.25p 440970
21/02/2011 86.50p 88.48p 86.50p 87.35p 165600
18/02/2011 88.10p 88.17p 87.05p 87.55p 73180
17/02/2011 87.90p 88.50p 87.13p 87.65p 55110
16/02/2011 87.35p 87.40p 86.60p 87.40p 84560
15/02/2011 87.35p 87.45p 86.50p 86.50p 50900
14/02/2011 87.10p 87.70p 86.55p 87.00p 155110
11/02/2011 86.50p 86.65p 86.00p 86.50p 204240
10/02/2011 86.00p 87.00p 85.50p 86.20p 112690
09/02/2011 86.95p 86.99p 86.02p 86.55p 89100
08/02/2011 85.50p 87.10p 85.50p 86.50p 110910
07/02/2011 86.85p 86.85p 85.50p 86.45p 122430
04/02/2011 84.60p 85.99p 84.05p 85.50p 66200
03/02/2011 85.50p 85.50p 85.00p 85.10p 74880
02/02/2011 85.60p 85.70p 85.02p 85.50p 136740
01/02/2011 85.00p 85.60p 83.50p 85.05p 150380
31/01/2011 84.40p 84.80p 83.82p 84.80p 134200
28/01/2011 84.50p 85.80p 84.05p 84.30p 114200
27/01/2011 85.00p 86.00p 84.50p 84.50p 148500
26/01/2011 85.50p 86.20p 84.71p 85.75p 29980
25/01/2011 84.60p 85.09p 84.00p 84.60p 95250
24/01/2011 84.50p 85.10p 83.80p 84.95p 174520
21/01/2011 85.00p 85.00p 84.20p 84.85p 89490
20/01/2011 84.50p 85.60p 83.00p 84.15p 84670
19/01/2011 86.85p 86.85p 85.00p 85.35p 140760
18/01/2011 85.60p 86.90p 85.50p 86.40p 96730
17/01/2011 85.26p 86.80p 85.18p 85.70p 174320
14/01/2011 87.00p 87.00p 85.15p 85.50p 39500
13/01/2011 85.00p 87.00p 84.40p 85.85p 230630
12/01/2011 85.20p 86.35p 85.00p 85.50p 150910
11/01/2011 85.30p 86.30p 85.06p 85.75p 84460
10/01/2011 84.80p 86.40p 84.80p 85.70p 118460
07/01/2011 85.20p 85.90p 85.00p 85.40p 111120
06/01/2011 85.50p 86.40p 84.50p 85.50p 36400
05/01/2011 84.90p 84.90p 83.20p 84.90p 47100
04/01/2011 83.25p 84.90p 82.52p 84.00p 67670
31/12/2010 83.25p 83.25p 82.30p 82.30p 16470
30/12/2010 84.00p 84.00p 82.65p 83.25p 68930
29/12/2010 83.20p 83.80p 82.50p 83.10p 199290
24/12/2010 82.30p 82.50p 81.70p 82.50p 43420
23/12/2010 81.30p 82.36p 81.10p 81.85p 92390
22/12/2010 80.05p 80.99p 79.60p 80.60p 221200
21/12/2010 79.50p 80.30p 79.50p 80.05p 200720
20/12/2010 78.40p 79.30p 78.37p 78.95p 118420
17/12/2010 78.40p 79.30p 78.40p 78.40p 144210
16/12/2010 78.20p 78.70p 78.20p 78.70p 209080
15/12/2010 78.60p 78.80p 77.45p 78.25p 161330
14/12/2010 78.30p 79.30p 78.20p 78.90p 335810
13/12/2010 78.50p 79.45p 78.20p 79.00p 122290
10/12/2010 78.75p 79.30p 77.85p 78.75p 29220
09/12/2010 78.00p 79.45p 78.00p 78.75p 148930
08/12/2010 79.00p 79.00p 77.50p 78.35p 85070
07/12/2010 77.00p 78.11p 76.25p 78.00p 197500
06/12/2010 76.00p 76.95p 75.25p 76.60p 156230
03/12/2010 76.20p 76.80p 76.10p 76.20p 47600
02/12/2010 75.20p 76.00p 74.80p 75.95p 219560
01/12/2010 73.20p 75.10p 73.20p 74.85p 90880
30/11/2010 74.00p 75.30p 73.40p 74.10p 145180
29/11/2010 75.55p 76.40p 74.50p 74.85p 196210
26/11/2010 75.95p 76.70p 75.50p 76.05p 36660
25/11/2010 75.80p 76.80p 75.50p 75.95p 79000
24/11/2010 75.95p 76.75p 75.75p 76.75p 120510
23/11/2010 76.00p 76.80p 75.45p 76.25p 143420
22/11/2010 76.70p 77.80p 76.20p 76.60p 102610
19/11/2010 75.50p 76.70p 75.20p 76.70p 56580
18/11/2010 75.40p 75.40p 74.55p 75.25p 87940
17/11/2010 75.00p 75.00p 73.30p 74.15p 41110
16/11/2010 74.50p 76.00p 73.70p 74.35p 83130
15/11/2010 76.70p 76.70p 75.00p 75.55p 194450
12/11/2010 75.50p 76.58p 75.00p 75.75p 137390
11/11/2010 76.70p 76.70p 75.30p 76.00p 59260
10/11/2010 76.65p 76.80p 75.70p 75.70p 61040
09/11/2010 76.00p 76.55p 75.50p 76.10p 93970
08/11/2010 75.70p 76.65p 75.30p 75.95p 242940
05/11/2010 76.00p 76.55p 75.51p 75.85p 62730
04/11/2010 75.80p 76.10p 73.90p 75.60p 262850
03/11/2010 74.50p 75.60p 73.90p 74.85p 54330
02/11/2010 75.80p 76.30p 74.90p 75.15p 45870
01/11/2010 74.80p 75.60p 74.60p 75.30p 46960
29/10/2010 75.70p 75.70p 73.82p 75.70p 73570
28/10/2010 74.50p 75.60p 74.20p 75.05p 67530
27/10/2010 75.50p 75.50p 74.00p 75.35p 58180
26/10/2010 75.50p 75.50p 74.00p 75.50p 104760
25/10/2010 74.70p 75.50p 74.45p 75.50p 72390
22/10/2010 74.10p 74.75p 74.00p 74.75p 42310
21/10/2010 73.50p 74.80p 73.30p 74.50p 130740
20/10/2010 74.20p 74.20p 72.35p 74.20p 119510
19/10/2010 73.80p 73.80p 72.05p 73.75p 23780
18/10/2010 73.70p 74.20p 72.85p 74.15p 36530
15/10/2010 73.60p 73.70p 73.20p 73.70p 62290
14/10/2010 73.70p 74.30p 73.05p 73.95p 140050
13/10/2010 74.00p 74.00p 73.00p 73.80p 131180
12/10/2010 71.50p 73.00p 71.50p 73.00p 37680
11/10/2010 72.00p 72.98p 69.80p 72.50p 130190
08/10/2010 71.90p 72.71p 71.90p 72.40p 48050
07/10/2010 72.30p 72.75p 72.00p 72.45p 4052830
06/10/2010 72.00p 72.98p 71.50p 72.45p 1310790
05/10/2010 70.60p 72.00p 70.40p 71.80p 457350
04/10/2010 70.50p 71.10p 70.35p 70.80p 114820
01/10/2010 69.95p 70.50p 69.49p 69.95p 130460
30/09/2010 68.80p 70.29p 68.60p 69.95p 236450
29/09/2010 68.90p 69.50p 68.90p 69.15p 54640
28/09/2010 68.20p 69.50p 68.20p 69.30p 92060
27/09/2010 68.80p 69.00p 68.80p 69.00p 41200
24/09/2010 67.80p 69.05p 67.55p 69.05p 77310
23/09/2010 67.90p 68.80p 67.45p 68.40p 59660
22/09/2010 68.00p 68.30p 67.60p 68.30p 97190
21/09/2010 67.95p 69.20p 67.95p 68.75p 673870
20/09/2010 66.95p 67.95p 66.95p 67.90p 272840
17/09/2010 67.00p 67.90p 66.60p 67.90p 335190
16/09/2010 66.20p 66.60p 66.00p 66.25p 132900
15/09/2010 66.45p 67.10p 65.60p 66.35p 143280
14/09/2010 66.20p 66.80p 66.10p 66.30p 372860
13/09/2010 66.15p 66.67p 66.00p 66.45p 2277410
10/09/2010 65.55p 66.25p 65.44p 66.25p 84490
09/09/2010 65.20p 65.50p 65.00p 65.20p 92810
08/09/2010 64.20p 65.21p 64.00p 65.15p 116780
07/09/2010 65.25p 65.25p 64.32p 65.15p 29750
06/09/2010 65.10p 65.70p 63.50p 65.25p 105350
03/09/2010 65.40p 65.60p 64.95p 65.50p 113280
02/09/2010 65.00p 65.20p 64.80p 64.95p 29660
01/09/2010 64.00p 65.00p 63.88p 65.00p 25980
31/08/2010 62.80p 63.45p 62.80p 63.30p 101110
27/08/2010 63.50p 64.20p 63.20p 63.85p 65130

*Close Price adjusted for both dividends and splits