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
10/11/2009 60.70p 61.50p 60.70p 61.50p 289960
09/11/2009 61.00p 61.00p 60.50p 60.50p 104770
06/11/2009 60.50p 60.80p 60.20p 60.80p 46400
05/11/2009 60.80p 61.40p 60.80p 60.95p 99100
04/11/2009 60.70p 61.45p 60.20p 61.45p 454560
03/11/2009 60.60p 60.60p 59.95p 59.95p 392710
02/11/2009 61.00p 61.00p 60.10p 60.60p 284950
30/10/2009 60.60p 60.80p 60.30p 60.80p 129160
29/10/2009 61.20p 61.20p 60.60p 60.60p 189810
28/10/2009 62.20p 62.20p 61.20p 61.20p 131240
27/10/2009 63.00p 64.00p 63.00p 64.00p 84520
26/10/2009 63.75p 63.75p 63.75p 63.75p 25460
23/10/2009 64.00p 64.00p 63.75p 63.75p 71270
22/10/2009 62.70p 63.00p 62.20p 63.00p 133930
21/10/2009 63.60p 64.10p 63.10p 64.10p 145830
20/10/2009 63.90p 64.40p 63.90p 64.40p 144670
19/10/2009 64.40p 64.40p 64.40p 64.40p 145870
16/10/2009 64.50p 64.50p 64.00p 64.40p 122970
15/10/2009 64.10p 64.65p 64.10p 64.65p 99130
14/10/2009 64.50p 64.50p 64.50p 64.50p 119500
13/10/2009 64.60p 64.60p 63.30p 63.70p 140960
12/10/2009 63.30p 64.80p 63.30p 64.80p 132350
09/10/2009 63.30p 63.80p 63.10p 63.80p 73450
08/10/2009 63.60p 63.60p 63.50p 63.50p 41650
07/10/2009 63.20p 63.45p 62.40p 62.90p 135580
06/10/2009 62.00p 62.90p 61.75p 62.60p 332750
05/10/2009 60.50p 61.35p 60.50p 61.35p 67070
02/10/2009 60.80p 61.35p 60.80p 61.35p 72420
01/10/2009 61.00p 61.70p 61.00p 61.70p 42430
30/09/2009 62.85p 63.20p 61.00p 61.00p 66430
29/09/2009 61.50p 62.85p 61.00p 62.85p 244330
28/09/2009 62.25p 62.25p 62.15p 62.15p 91640
25/09/2009 61.80p 62.25p 61.70p 62.25p 105440
24/09/2009 63.45p 63.45p 62.85p 62.85p 16320
23/09/2009 64.15p 64.15p 63.45p 63.45p 104560
22/09/2009 64.65p 64.65p 63.80p 64.15p 85010
21/09/2009 64.50p 64.65p 64.00p 64.65p 74650
18/09/2009 64.50p 64.50p 64.50p 64.50p 95430
17/09/2009 65.00p 65.35p 65.00p 65.35p 71460
16/09/2009 63.10p 65.90p 63.10p 65.50p 273770
15/09/2009 62.95p 63.30p 62.95p 63.30p 114630
14/09/2009 63.00p 63.40p 62.95p 62.95p 112160
11/09/2009 61.50p 63.30p 61.50p 63.20p 67480
10/09/2009 62.25p 62.25p 61.85p 61.85p 771390
09/09/2009 62.00p 62.25p 62.00p 62.25p 48900
08/09/2009 60.85p 61.50p 60.85p 61.50p 40340
07/09/2009 60.45p 60.85p 60.45p 60.85p 31900
04/09/2009 59.20p 60.30p 59.20p 59.85p 348080
03/09/2009 58.25p 58.70p 58.25p 58.70p 552750
02/09/2009 57.50p 58.25p 57.50p 58.25p 117210
01/09/2009 58.50p 58.95p 58.00p 58.95p 132620
28/08/2009 58.85p 59.45p 58.85p 59.45p 156850
27/08/2009 59.80p 59.80p 58.85p 58.85p 11640
26/08/2009 59.80p 59.80p 59.80p 59.80p 12390
25/08/2009 59.90p 59.90p 59.50p 59.50p 108370
24/08/2009 59.50p 59.90p 59.50p 59.90p 98520
21/08/2009 57.30p 59.00p 57.00p 58.50p 249460
20/08/2009 55.50p 56.75p 55.50p 56.75p 142290
19/08/2009 56.00p 56.00p 55.55p 55.55p 74250
18/08/2009 55.25p 56.20p 55.25p 56.00p 67620
17/08/2009 53.80p 54.90p 53.40p 54.90p 143790
14/08/2009 55.95p 56.00p 54.80p 55.00p 136030
13/08/2009 54.80p 55.00p 54.80p 55.00p 463010
12/08/2009 55.50p 55.50p 54.50p 54.60p 78070
11/08/2009 55.00p 55.50p 55.00p 55.50p 128810
10/08/2009 55.75p 55.75p 55.50p 55.50p 22680
07/08/2009 55.20p 55.75p 55.20p 55.75p 78620
06/08/2009 54.00p 55.00p 54.00p 55.00p 130940
05/08/2009 52.25p 53.20p 52.00p 52.70p 152220
04/08/2009 52.00p 52.45p 51.40p 52.45p 126990
03/08/2009 52.00p 52.00p 51.90p 51.90p 69320
31/07/2009 52.80p 53.00p 52.00p 52.00p 154380
30/07/2009 51.10p 52.00p 51.10p 52.00p 0
29/07/2009 51.10p 51.10p 51.10p 51.10p 124850
28/07/2009 50.10p 50.30p 49.50p 50.30p 26070
27/07/2009 50.90p 50.90p 50.85p 50.85p 66760
24/07/2009 51.25p 51.25p 50.90p 50.90p 233540
23/07/2009 51.00p 51.25p 51.00p 51.25p 49490
22/07/2009 49.95p 49.95p 49.48p 49.48p 96340
21/07/2009 48.20p 50.00p 48.20p 49.95p 148810
20/07/2009 48.45p 48.95p 48.45p 48.95p 18450
17/07/2009 49.00p 49.00p 48.45p 48.45p 79070
16/07/2009 47.50p 47.50p 47.50p 47.50p 106130
15/07/2009 47.50p 48.15p 47.50p 48.15p 235280
14/07/2009 45.95p 46.25p 45.95p 46.25p 214220
13/07/2009 45.50p 46.00p 45.50p 45.95p 218660
10/07/2009 47.20p 47.20p 46.60p 46.60p 46700
09/07/2009 46.70p 46.85p 46.70p 46.85p 70220
08/07/2009 47.00p 47.00p 46.70p 46.70p 62430
07/07/2009 47.50p 47.50p 46.90p 47.00p 168380
06/07/2009 47.50p 47.60p 47.50p 47.60p 155570
03/07/2009 48.70p 48.70p 48.10p 48.10p 58780
02/07/2009 48.00p 48.70p 48.00p 48.70p 126920
01/07/2009 49.00p 49.00p 48.75p 48.75p 18110
30/06/2009 50.00p 50.00p 48.00p 48.50p 100430
29/06/2009 49.00p 50.50p 48.50p 49.00p 48060
26/06/2009 48.40p 48.40p 48.40p 48.40p 31210
25/06/2009 49.10p 50.00p 47.50p 48.75p 201960
24/06/2009 48.55p 48.55p 48.35p 48.35p 175100
23/06/2009 48.40p 48.55p 48.40p 48.55p 64190
22/06/2009 49.50p 49.50p 47.95p 48.40p 120120
19/06/2009 50.50p 51.00p 50.15p 50.80p 37270
18/06/2009 50.30p 50.30p 49.65p 49.65p 54230
17/06/2009 51.30p 51.30p 49.70p 49.70p 7900
16/06/2009 50.20p 51.30p 50.20p 51.30p 123430
15/06/2009 51.00p 51.90p 49.40p 49.40p 208350
12/06/2009 52.00p 52.00p 51.30p 51.50p 110900
11/06/2009 52.50p 54.50p 52.20p 52.20p 191980
10/06/2009 52.70p 52.75p 52.30p 52.75p 197930
09/06/2009 52.50p 53.00p 52.50p 52.65p 155880
08/06/2009 52.80p 52.80p 52.20p 52.20p 108280
05/06/2009 52.40p 52.80p 52.40p 52.80p 31940
04/06/2009 53.30p 53.50p 52.00p 52.40p 152610
03/06/2009 52.40p 52.80p 52.40p 52.80p 40670
02/06/2009 53.50p 53.50p 52.75p 52.75p 158180
01/06/2009 52.50p 53.50p 52.50p 52.50p 142020
29/05/2009 51.00p 52.20p 51.00p 52.20p 188870
28/05/2009 51.00p 51.00p 51.00p 51.00p 59100
27/05/2009 51.00p 51.00p 50.70p 50.70p 218630
26/05/2009 52.00p 52.00p 51.75p 51.75p 53050
22/05/2009 52.45p 52.45p 51.75p 51.75p 95740
21/05/2009 52.00p 53.00p 52.00p 52.45p 149050
20/05/2009 52.50p 52.55p 52.50p 52.50p 80570
19/05/2009 51.30p 52.10p 51.30p 52.00p 220380
18/05/2009 50.85p 50.85p 50.50p 50.50p 83980
15/05/2009 50.50p 51.00p 50.50p 50.85p 158320
14/05/2009 50.50p 50.50p 50.20p 50.50p 99080
13/05/2009 54.20p 54.20p 50.20p 50.20p 130500
12/05/2009 54.15p 54.15p 53.65p 53.65p 257830
11/05/2009 55.00p 55.00p 54.05p 54.60p 161350
08/05/2009 56.00p 56.00p 55.65p 55.65p 160650
07/05/2009 55.80p 57.50p 55.80p 56.00p 764640
06/05/2009 53.00p 55.30p 53.00p 55.30p 273220
05/05/2009 51.30p 53.40p 51.30p 53.40p 261380
01/05/2009 49.45p 49.85p 49.45p 49.85p 139780
30/04/2009 49.50p 50.00p 49.45p 49.45p 185530
29/04/2009 48.60p 49.10p 47.70p 49.10p 154190
28/04/2009 48.20p 48.20p 46.90p 47.70p 32430
27/04/2009 47.20p 48.70p 47.20p 47.95p 105600
24/04/2009 48.00p 48.70p 48.00p 48.70p 255580
23/04/2009 46.00p 48.30p 46.00p 47.50p 201520
22/04/2009 46.30p 47.40p 46.30p 47.40p 107010
21/04/2009 46.25p 46.25p 45.70p 45.70p 42740
20/04/2009 47.00p 47.00p 46.25p 46.25p 57370
17/04/2009 45.75p 46.25p 45.75p 46.25p 45300
16/04/2009 44.00p 46.50p 44.00p 45.75p 180750
15/04/2009 43.50p 44.40p 42.70p 44.35p 138090
14/04/2009 41.80p 42.70p 41.80p 42.70p 104660
09/04/2009 41.50p 41.50p 40.25p 40.90p 144750
08/04/2009 40.50p 41.00p 40.25p 40.25p 104490
07/04/2009 39.60p 40.50p 39.60p 40.35p 63820
06/04/2009 40.00p 40.05p 40.00p 40.05p 282390
03/04/2009 40.00p 41.00p 40.00p 41.00p 191830
02/04/2009 39.50p 41.50p 39.50p 41.50p 572980
01/04/2009 39.60p 39.70p 39.30p 39.70p 117130
31/03/2009 39.20p 40.00p 39.20p 39.95p 260240
30/03/2009 40.00p 40.00p 38.80p 38.80p 265640
27/03/2009 40.20p 40.50p 40.20p 40.25p 259660
26/03/2009 39.50p 39.60p 39.50p 39.60p 89070
25/03/2009 40.20p 40.20p 39.50p 39.50p 187310
24/03/2009 40.95p 40.95p 39.40p 40.20p 373030
23/03/2009 40.00p 41.10p 39.05p 40.30p 393200
20/03/2009 40.00p 40.00p 39.30p 39.30p 97630
19/03/2009 40.00p 40.50p 38.50p 38.50p 303060
18/03/2009 40.50p 40.50p 39.00p 39.00p 165800
17/03/2009 40.80p 42.50p 40.50p 41.40p 126960
16/03/2009 41.00p 41.40p 40.75p 40.75p 282080
13/03/2009 39.70p 40.80p 39.70p 40.80p 202400
12/03/2009 37.50p 38.50p 37.50p 38.50p 102620
11/03/2009 38.53p 38.70p 38.25p 38.25p 104670
10/03/2009 36.50p 38.72p 36.50p 38.72p 244160
09/03/2009 36.55p 36.55p 36.55p 36.55p 280170
06/03/2009 36.90p 36.90p 36.55p 36.55p 91740
05/03/2009 37.40p 37.40p 36.90p 36.90p 229900
04/03/2009 37.80p 37.80p 37.25p 37.25p 138070
03/03/2009 37.00p 38.20p 36.70p 36.90p 241010
02/03/2009 38.50p 39.00p 37.70p 38.20p 301190
27/02/2009 40.00p 40.50p 39.50p 40.50p 650040
26/02/2009 40.50p 42.00p 40.50p 41.28p 250040
25/02/2009 41.45p 41.50p 40.70p 40.70p 296300
24/02/2009 40.50p 40.50p 40.00p 40.25p 379990
23/02/2009 41.50p 41.50p 40.75p 40.75p 106310
20/02/2009 41.80p 42.20p 41.50p 41.50p 56840
19/02/2009 42.20p 42.70p 42.20p 42.20p 198790
18/02/2009 43.00p 43.00p 41.85p 41.85p 181430
17/02/2009 43.80p 43.90p 43.30p 43.90p 365460
16/02/2009 44.00p 44.10p 43.50p 44.00p 85860
13/02/2009 45.20p 45.20p 44.00p 44.00p 131070
12/02/2009 43.60p 43.90p 43.60p 43.90p 141260
11/02/2009 44.35p 44.35p 44.10p 44.10p 89090
10/02/2009 43.10p 44.90p 43.10p 44.10p 367270
09/02/2009 44.20p 44.60p 44.20p 44.60p 120460
06/02/2009 43.00p 43.50p 42.60p 43.35p 40000
05/02/2009 40.50p 42.00p 40.50p 41.75p 544750
04/02/2009 41.00p 41.50p 41.00p 41.00p 258100
03/02/2009 40.00p 40.75p 39.75p 40.75p 163770
02/02/2009 39.50p 40.90p 39.40p 39.75p 263140
30/01/2009 41.80p 41.80p 40.90p 40.90p 183140
29/01/2009 42.00p 42.00p 40.90p 40.90p 56520
28/01/2009 41.80p 42.80p 40.43p 41.82p 258530

*Close Price adjusted for both dividends and splits