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
26/08/2010 64.20p 64.20p 63.20p 63.70p 75540
25/08/2010 63.50p 64.40p 63.50p 63.50p 40350
24/08/2010 63.80p 64.70p 60.60p 64.00p 112870
23/08/2010 64.40p 64.80p 64.30p 64.80p 66320
20/08/2010 64.30p 64.90p 64.00p 64.90p 67670
19/08/2010 64.40p 65.09p 64.40p 64.60p 68410
18/08/2010 64.60p 65.50p 64.40p 65.50p 130280
17/08/2010 65.00p 65.60p 64.40p 65.10p 115230
16/08/2010 65.80p 66.00p 65.10p 65.80p 69750
13/08/2010 65.80p 66.50p 65.50p 65.75p 75620
12/08/2010 66.00p 66.09p 65.20p 65.80p 27820
11/08/2010 66.00p 66.40p 65.30p 66.00p 132210
10/08/2010 67.20p 67.40p 66.40p 66.95p 154610
09/08/2010 67.20p 67.40p 67.00p 67.35p 90380
06/08/2010 67.20p 67.30p 66.75p 66.75p 84500
05/08/2010 66.50p 67.20p 66.50p 67.20p 170910
04/08/2010 65.95p 66.70p 65.90p 66.45p 55420
03/08/2010 66.00p 66.70p 64.40p 65.95p 42570
02/08/2010 66.00p 66.70p 65.70p 66.30p 88080
30/07/2010 65.90p 66.60p 65.60p 65.60p 164500
29/07/2010 66.05p 66.40p 65.60p 66.40p 146880
28/07/2010 65.80p 66.48p 65.30p 66.05p 265070
27/07/2010 66.60p 66.60p 65.70p 66.25p 80730
26/07/2010 66.00p 66.40p 65.60p 66.30p 56670
23/07/2010 65.40p 66.00p 64.65p 65.80p 133790
22/07/2010 63.10p 65.00p 62.90p 65.00p 342180
21/07/2010 63.80p 64.30p 63.80p 63.90p 52280
20/07/2010 63.80p 63.85p 63.50p 63.85p 41630
19/07/2010 64.00p 64.25p 63.60p 64.25p 151330
16/07/2010 65.10p 65.70p 64.40p 64.40p 139100
15/07/2010 64.50p 65.55p 64.50p 65.15p 129650
14/07/2010 65.50p 65.50p 64.15p 64.60p 137960
13/07/2010 63.90p 65.30p 63.90p 65.25p 173370
12/07/2010 63.90p 64.00p 63.50p 64.00p 90470
09/07/2010 63.50p 64.20p 63.00p 64.20p 3112950
08/07/2010 63.00p 64.00p 62.50p 63.75p 95540
07/07/2010 61.50p 62.30p 61.30p 62.15p 148960
06/07/2010 61.50p 62.40p 61.50p 62.20p 580690
05/07/2010 61.05p 61.40p 60.86p 61.20p 111200
02/07/2010 60.60p 61.10p 60.45p 61.00p 138420
01/07/2010 60.75p 61.30p 60.30p 60.50p 153740
30/06/2010 61.35p 61.65p 61.00p 61.50p 583860
29/06/2010 61.60p 62.00p 61.41p 62.00p 75980
28/06/2010 62.80p 63.20p 62.65p 62.65p 143640
25/06/2010 62.50p 62.80p 62.25p 62.65p 72400
24/06/2010 63.00p 63.00p 62.50p 62.60p 82840
23/06/2010 62.80p 63.60p 62.80p 63.15p 200560
22/06/2010 63.30p 63.51p 62.70p 63.40p 129960
21/06/2010 64.00p 64.30p 63.80p 63.85p 398570
18/06/2010 63.75p 64.00p 63.20p 63.60p 1887170
17/06/2010 63.65p 64.00p 63.10p 63.30p 70780
16/06/2010 63.45p 63.85p 63.15p 63.45p 121370
15/06/2010 62.30p 63.05p 61.55p 62.80p 126030
14/06/2010 62.55p 62.70p 61.80p 62.70p 414170
11/06/2010 62.05p 62.90p 61.48p 62.35p 226410
10/06/2010 61.80p 62.50p 61.20p 61.80p 184160
09/06/2010 61.30p 62.00p 61.00p 62.00p 210650
08/06/2010 62.00p 62.00p 60.70p 61.45p 975030
07/06/2010 62.10p 62.60p 61.80p 62.10p 302220
04/06/2010 64.00p 64.20p 62.20p 62.70p 158010
03/06/2010 63.50p 64.00p 63.50p 63.50p 124510
02/06/2010 61.50p 63.00p 61.25p 63.00p 301300
01/06/2010 62.30p 63.30p 61.80p 62.10p 103930
28/05/2010 62.80p 63.30p 62.66p 62.85p 182720
27/05/2010 61.20p 62.35p 60.85p 62.35p 199260
26/05/2010 61.50p 61.50p 61.00p 61.10p 139010
25/05/2010 60.40p 61.30p 60.00p 61.30p 234210
24/05/2010 62.35p 62.90p 61.83p 62.10p 116230
21/05/2010 62.40p 62.98p 61.53p 62.25p 201250
20/05/2010 64.20p 64.25p 62.05p 63.00p 179870
19/05/2010 63.50p 64.50p 62.80p 63.70p 244380
18/05/2010 64.00p 64.50p 63.73p 64.20p 134080
17/05/2010 62.40p 64.15p 62.40p 63.65p 207420
14/05/2010 65.00p 65.00p 62.75p 63.20p 170960
13/05/2010 65.10p 65.50p 64.70p 65.25p 253220
12/05/2010 64.35p 65.00p 63.63p 64.90p 322320
11/05/2010 63.70p 64.45p 63.30p 64.25p 147060
10/05/2010 64.60p 65.35p 64.31p 64.70p 198650
07/05/2010 62.00p 63.51p 61.60p 62.30p 314500
06/05/2010 63.90p 64.70p 63.10p 63.10p 174530
05/05/2010 64.15p 65.05p 63.43p 63.65p 843460
04/05/2010 65.80p 66.70p 64.20p 64.55p 320810
30/04/2010 66.50p 66.90p 65.80p 66.00p 171250
29/04/2010 66.65p 66.96p 66.50p 66.50p 134270
28/04/2010 65.90p 66.50p 65.05p 66.45p 274530
27/04/2010 66.60p 67.32p 65.80p 65.80p 263920
26/04/2010 66.20p 67.20p 66.20p 67.20p 271340
23/04/2010 65.70p 66.20p 65.35p 66.15p 128560
22/04/2010 66.60p 67.10p 65.20p 65.70p 240410
21/04/2010 66.10p 66.40p 65.22p 66.35p 217160
20/04/2010 66.70p 66.70p 65.75p 66.15p 110710
19/04/2010 66.30p 66.45p 65.70p 65.85p 203570
16/04/2010 67.05p 67.65p 66.40p 66.40p 120620
15/04/2010 65.70p 67.40p 65.27p 67.40p 221050
14/04/2010 65.55p 66.00p 65.27p 65.75p 95970
13/04/2010 65.55p 66.18p 65.20p 65.60p 233220
12/04/2010 65.80p 66.50p 65.40p 66.00p 258780
09/04/2010 63.55p 65.84p 63.50p 65.60p 454450
08/04/2010 62.80p 63.50p 62.70p 63.40p 180600
07/04/2010 63.00p 63.65p 62.80p 63.65p 215760
06/04/2010 63.00p 63.33p 62.60p 63.20p 328690
01/04/2010 62.30p 62.80p 61.83p 62.65p 617010
31/03/2010 62.70p 62.70p 61.30p 61.80p 283660
30/03/2010 62.10p 62.75p 61.60p 62.30p 171190
29/03/2010 62.00p 62.50p 61.70p 61.70p 205710
26/03/2010 62.00p 62.40p 61.70p 61.70p 204520
25/03/2010 61.10p 62.35p 61.10p 62.10p 471950
24/03/2010 61.00p 61.55p 60.50p 61.40p 343930
23/03/2010 61.20p 61.35p 60.90p 61.00p 359160
22/03/2010 60.60p 61.35p 60.10p 61.10p 195980
19/03/2010 61.00p 61.85p 60.80p 61.60p 327550
18/03/2010 60.60p 61.25p 60.30p 61.20p 496670
17/03/2010 60.85p 61.40p 60.60p 60.70p 258890
16/03/2010 61.50p 61.69p 60.90p 61.30p 359830
15/03/2010 61.00p 61.50p 61.00p 61.20p 115110
12/03/2010 61.25p 61.75p 61.00p 61.60p 142370
11/03/2010 61.00p 61.20p 60.50p 60.85p 792680
10/03/2010 60.60p 61.25p 60.05p 60.50p 251080
09/03/2010 60.40p 61.40p 60.10p 61.40p 383410
08/03/2010 60.50p 61.30p 60.45p 60.90p 201460
05/03/2010 60.20p 61.25p 60.20p 61.25p 246370
04/03/2010 60.60p 60.60p 59.75p 60.40p 76100
03/03/2010 59.95p 60.50p 59.90p 59.90p 134280
02/03/2010 60.05p 60.75p 59.90p 60.50p 169380
01/03/2010 60.20p 60.29p 59.80p 60.20p 152880
26/02/2010 59.60p 60.20p 59.25p 59.80p 248000
25/02/2010 60.10p 60.55p 59.05p 60.00p 98870
24/02/2010 60.05p 60.75p 60.00p 60.50p 171650
23/02/2010 60.75p 61.20p 60.15p 60.50p 87520
22/02/2010 60.95p 61.15p 60.65p 61.00p 34930
19/02/2010 60.70p 61.14p 58.20p 60.95p 187370
18/02/2010 60.10p 60.80p 59.71p 60.80p 259970
17/02/2010 60.00p 60.45p 59.70p 60.20p 278950
16/02/2010 58.50p 59.65p 58.32p 59.65p 46210
15/02/2010 59.35p 59.60p 58.79p 59.15p 120660
12/02/2010 59.60p 59.80p 59.05p 59.35p 86190
11/02/2010 59.75p 60.65p 59.60p 60.10p 163520
10/02/2010 60.20p 60.60p 59.46p 59.95p 101790
09/02/2010 60.65p 60.65p 59.80p 60.35p 136990
08/02/2010 60.85p 60.95p 59.60p 60.65p 133420
05/02/2010 59.90p 60.60p 58.50p 60.60p 221840
04/02/2010 60.90p 61.20p 60.30p 60.30p 86310
03/02/2010 61.20p 61.95p 60.90p 61.15p 107740
02/02/2010 60.60p 61.80p 60.60p 61.40p 93410
01/02/2010 60.50p 61.05p 60.00p 60.95p 210240
29/01/2010 60.85p 61.10p 60.00p 61.10p 185990
28/01/2010 61.30p 61.75p 60.50p 60.60p 137200
27/01/2010 60.20p 61.05p 60.00p 60.60p 39600
26/01/2010 60.30p 61.00p 60.00p 60.85p 249490
25/01/2010 61.50p 61.60p 60.60p 60.60p 157270
22/01/2010 62.00p 62.05p 61.20p 62.05p 78190
21/01/2010 62.50p 63.60p 62.20p 62.55p 140310
20/01/2010 62.50p 63.10p 62.20p 63.10p 129700
19/01/2010 62.90p 63.30p 62.45p 63.00p 30660
18/01/2010 62.50p 63.30p 62.30p 62.90p 60450
15/01/2010 62.50p 63.44p 61.70p 61.70p 279470
14/01/2010 62.50p 63.00p 62.00p 63.00p 74330
13/01/2010 62.00p 62.80p 62.00p 62.45p 111590
12/01/2010 62.90p 62.90p 61.50p 62.45p 79450
11/01/2010 62.20p 62.60p 62.01p 62.45p 160160
08/01/2010 61.50p 62.10p 60.80p 61.85p 150610
07/01/2010 60.80p 61.20p 60.80p 61.20p 113450
06/01/2010 61.50p 61.60p 60.80p 61.05p 320860
05/01/2010 61.00p 61.90p 60.80p 61.75p 204620
04/01/2010 61.25p 61.50p 59.81p 61.40p 99730
31/12/2009 60.00p 60.15p 59.81p 60.15p 13790
30/12/2009 61.00p 61.00p 60.00p 60.00p 88960
29/12/2009 59.50p 60.70p 59.50p 60.25p 117570
24/12/2009 59.95p 60.85p 59.95p 60.20p 55980
23/12/2009 58.70p 59.90p 57.62p 59.85p 205700
22/12/2009 57.30p 58.50p 56.92p 57.95p 220010
21/12/2009 55.80p 57.15p 55.80p 56.00p 465580
18/12/2009 57.10p 58.11p 55.25p 55.25p 507250
17/12/2009 58.05p 58.21p 57.12p 57.85p 70220
16/12/2009 58.05p 58.41p 57.23p 58.05p 236600
15/12/2009 59.00p 59.10p 57.43p 58.05p 126890
14/12/2009 58.00p 59.10p 58.00p 58.00p 80890
11/12/2009 58.70p 59.10p 58.70p 59.05p 113140
10/12/2009 58.50p 58.50p 57.30p 58.20p 96600
09/12/2009 57.20p 58.20p 57.10p 57.30p 135430
08/12/2009 58.20p 59.20p 57.40p 57.65p 103780
07/12/2009 59.50p 59.50p 57.63p 59.50p 99940
04/12/2009 59.90p 59.90p 57.73p 58.75p 201110
03/12/2009 60.00p 60.00p 59.03p 59.10p 249930
02/12/2009 59.90p 59.90p 58.50p 58.80p 161850
01/12/2009 60.50p 61.00p 60.30p 60.65p 98390
30/11/2009 59.30p 61.30p 58.50p 60.20p 99160
27/11/2009 60.50p 61.00p 59.50p 60.60p 163200
26/11/2009 61.00p 61.10p 59.50p 60.00p 92170
25/11/2009 61.30p 61.80p 61.00p 61.55p 153320
24/11/2009 61.50p 61.50p 61.00p 61.25p 116390
23/11/2009 62.20p 62.20p 61.50p 61.80p 108150
20/11/2009 61.00p 62.20p 60.30p 60.30p 257420
19/11/2009 62.20p 62.70p 61.70p 62.00p 64380
18/11/2009 62.35p 62.70p 62.00p 62.50p 100960
17/11/2009 62.40p 62.79p 62.30p 62.35p 108700
16/11/2009 62.00p 62.90p 61.60p 62.90p 151270
13/11/2009 61.50p 61.80p 61.20p 61.45p 110220
12/11/2009 61.25p 61.75p 61.00p 61.75p 42110
11/11/2009 61.40p 61.60p 60.80p 61.25p 261840

*Close Price adjusted for both dividends and splits