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
27/01/2009 40.70p 40.70p 40.50p 40.50p 106340
26/01/2009 39.70p 41.50p 39.70p 40.75p 303950
23/01/2009 39.10p 39.10p 38.30p 39.00p 239860
22/01/2009 41.50p 42.10p 40.25p 40.25p 145310
21/01/2009 40.50p 42.50p 40.50p 41.50p 118390
20/01/2009 43.80p 43.80p 42.62p 42.62p 149760
19/01/2009 46.00p 46.50p 42.40p 42.40p 113000
16/01/2009 45.00p 45.50p 44.00p 44.00p 111010
15/01/2009 43.30p 45.00p 43.30p 45.00p 51700
14/01/2009 45.70p 45.70p 43.80p 45.00p 164480
13/01/2009 46.60p 46.60p 45.00p 46.15p 216130
12/01/2009 45.80p 46.20p 45.80p 46.05p 99260
09/01/2009 43.60p 44.80p 43.60p 44.80p 48820
08/01/2009 45.00p 45.00p 43.60p 43.60p 97420
07/01/2009 45.60p 45.60p 45.60p 45.60p 110910
06/01/2009 45.70p 45.80p 45.70p 45.80p 329910
05/01/2009 45.00p 46.80p 45.00p 45.75p 217080
02/01/2009 44.00p 44.00p 43.50p 43.50p 8830
31/12/2008 42.80p 44.00p 42.80p 44.00p 24680
30/12/2008 44.00p 44.00p 42.80p 42.80p 76450
29/12/2008 43.25p 43.25p 41.80p 42.90p 166540
24/12/2008 42.60p 42.60p 42.13p 42.13p 43920
23/12/2008 42.90p 42.90p 42.60p 42.60p 146170
22/12/2008 44.00p 45.00p 42.20p 42.50p 201910
19/12/2008 43.80p 45.60p 42.98p 45.60p 164710
18/12/2008 43.00p 43.97p 42.75p 42.75p 57800
17/12/2008 41.70p 42.30p 41.65p 41.65p 187850
16/12/2008 40.70p 41.60p 40.70p 41.60p 88940
15/12/2008 40.50p 42.50p 40.50p 41.55p 236940
12/12/2008 39.50p 41.10p 39.50p 41.10p 304730
11/12/2008 43.50p 43.50p 41.82p 41.82p 38320
10/12/2008 43.50p 43.50p 41.60p 43.50p 68100
09/12/2008 42.00p 42.00p 42.00p 42.00p 0
08/12/2008 40.35p 41.30p 40.35p 41.30p 136060
05/12/2008 40.40p 40.40p 39.48p 39.48p 214360
04/12/2008 40.12p 40.12p 39.63p 39.63p 30320
03/12/2008 40.50p 40.50p 40.12p 40.12p 77770
02/12/2008 40.00p 40.15p 40.00p 40.15p 74030
01/12/2008 40.50p 40.50p 40.00p 40.00p 43590
28/11/2008 40.50p 40.50p 40.50p 40.50p 73490
27/11/2008 41.45p 41.45p 41.40p 41.40p 96600
26/11/2008 42.25p 42.25p 41.45p 41.45p 93230
25/11/2008 43.50p 43.50p 42.25p 42.25p 171020
24/11/2008 42.50p 43.50p 42.50p 43.50p 93080
21/11/2008 41.37p 41.37p 41.37p 41.37p 202920
20/11/2008 41.50p 42.00p 41.50p 41.50p 190050
19/11/2008 42.70p 43.05p 42.70p 43.05p 158540
18/11/2008 44.95p 44.95p 44.95p 44.95p 144040
17/11/2008 46.30p 47.95p 46.00p 46.00p 183890
14/11/2008 47.50p 47.95p 46.00p 47.95p 155310
13/11/2008 45.30p 46.25p 45.30p 46.25p 30600
12/11/2008 46.50p 47.25p 46.50p 47.25p 51570
11/11/2008 47.30p 47.30p 47.25p 47.25p 36980
10/11/2008 50.00p 50.00p 49.00p 49.75p 106060
07/11/2008 50.95p 50.95p 49.50p 49.50p 71260
06/11/2008 49.50p 49.50p 48.50p 49.50p 39800
05/11/2008 51.50p 51.80p 51.20p 51.30p 116450
04/11/2008 52.00p 52.20p 51.50p 52.00p 171010
03/11/2008 50.50p 51.50p 50.50p 50.50p 185780
31/10/2008 49.40p 49.40p 48.60p 48.60p 135430
30/10/2008 51.00p 51.00p 49.50p 49.50p 47640
29/10/2008 49.40p 50.20p 49.20p 49.75p 90070
28/10/2008 47.60p 48.50p 46.50p 48.40p 231280
27/10/2008 47.00p 47.00p 47.00p 47.00p 118380
24/10/2008 49.00p 49.50p 47.90p 48.75p 187130
23/10/2008 50.00p 52.55p 50.00p 52.55p 89730
22/10/2008 49.90p 51.00p 49.30p 49.90p 182470
21/10/2008 51.70p 52.00p 51.70p 52.00p 44350
20/10/2008 51.50p 51.50p 51.00p 51.00p 12150
17/10/2008 51.00p 51.00p 50.00p 50.50p 250090
16/10/2008 51.00p 51.00p 50.00p 50.00p 132470
15/10/2008 53.50p 53.50p 53.05p 53.05p 235480
14/10/2008 58.20p 58.20p 56.30p 56.65p 116360
13/10/2008 57.00p 58.00p 56.20p 56.55p 143680
10/10/2008 54.00p 55.00p 52.50p 53.50p 759370
09/10/2008 61.00p 61.00p 58.80p 58.80p 136420
08/10/2008 56.90p 61.50p 56.90p 61.50p 323690
07/10/2008 62.00p 62.00p 60.00p 61.50p 462470
06/10/2008 63.00p 63.00p 60.60p 60.60p 127620
03/10/2008 64.00p 68.00p 63.50p 68.00p 213050
02/10/2008 64.50p 65.05p 63.00p 63.50p 97360
01/10/2008 63.00p 64.85p 62.50p 64.50p 241040
30/09/2008 61.50p 62.50p 61.50p 62.50p 127950
29/09/2008 66.25p 66.25p 63.70p 64.10p 78670
26/09/2008 66.50p 67.00p 65.50p 66.25p 141140
25/09/2008 67.40p 67.50p 66.20p 67.50p 40340
24/09/2008 67.00p 67.50p 67.00p 67.50p 116350
23/09/2008 67.00p 67.00p 66.50p 66.80p 215350
22/09/2008 68.50p 69.00p 68.10p 68.10p 511610
19/09/2008 69.50p 70.20p 57.95p 57.95p 258800
18/09/2008 67.50p 67.50p 67.00p 67.00p 283230
17/09/2008 69.00p 69.00p 66.50p 66.50p 101880
16/09/2008 68.00p 69.00p 67.50p 68.00p 396920
15/09/2008 70.50p 72.30p 69.00p 69.50p 69730
12/09/2008 71.75p 72.30p 71.75p 72.30p 44420
11/09/2008 72.50p 74.40p 71.75p 71.75p 48130
10/09/2008 73.00p 73.00p 73.00p 73.00p 13210
09/09/2008 74.25p 74.25p 73.50p 73.50p 136370
08/09/2008 71.75p 74.25p 71.75p 74.25p 16910
05/09/2008 72.50p 72.50p 71.75p 71.75p 61480
04/09/2008 73.00p 75.00p 72.30p 73.50p 200140
03/09/2008 73.25p 73.25p 72.30p 72.30p 12500
02/09/2008 73.25p 73.25p 73.25p 73.25p 9430
01/09/2008 73.50p 74.00p 73.25p 73.25p 92520
29/08/2008 73.00p 73.50p 73.00p 73.25p 48350
28/08/2008 71.50p 73.50p 71.50p 72.75p 300560
27/08/2008 70.25p 70.50p 70.25p 70.50p 71860
26/08/2008 71.00p 71.00p 70.00p 70.25p 162000
22/08/2008 71.60p 72.20p 71.10p 71.40p 48730
21/08/2008 71.30p 71.30p 70.60p 71.10p 85630
20/08/2008 72.10p 72.10p 71.10p 71.10p 216010
19/08/2008 72.50p 72.50p 71.60p 71.60p 77370
18/08/2008 73.10p 73.50p 73.10p 73.40p 58010
15/08/2008 73.70p 74.00p 73.50p 73.50p 127280
14/08/2008 74.00p 74.05p 73.60p 74.05p 32790
13/08/2008 73.50p 74.00p 72.70p 73.90p 136660
12/08/2008 73.50p 74.00p 72.70p 73.00p 127750
11/08/2008 72.20p 73.25p 72.20p 73.25p 72680
08/08/2008 72.45p 72.45p 72.25p 72.25p 46590
07/08/2008 72.80p 73.20p 72.45p 72.45p 44830
06/08/2008 71.50p 73.00p 71.50p 72.00p 198390
05/08/2008 70.70p 71.00p 70.15p 70.75p 59830
04/08/2008 70.15p 70.70p 69.60p 70.15p 43880
01/08/2008 69.50p 70.10p 69.50p 70.10p 104530
31/07/2008 69.50p 71.00p 69.50p 71.00p 144300
30/07/2008 69.40p 70.80p 69.40p 70.80p 210580
29/07/2008 67.20p 67.80p 67.20p 67.80p 88420
28/07/2008 67.20p 67.85p 67.10p 67.85p 67620
25/07/2008 68.00p 68.00p 67.10p 67.10p 130000
24/07/2008 67.20p 68.50p 67.20p 67.85p 135030
23/07/2008 67.20p 69.00p 67.20p 69.00p 222150
22/07/2008 64.50p 66.50p 64.50p 66.50p 94910
21/07/2008 64.00p 65.50p 64.00p 65.50p 264130
18/07/2008 63.00p 63.50p 61.75p 63.00p 107510
17/07/2008 61.50p 63.00p 61.50p 63.00p 148770
16/07/2008 59.70p 61.00p 59.70p 60.75p 226260
15/07/2008 61.60p 63.70p 60.55p 60.75p 164410
14/07/2008 64.90p 64.90p 63.70p 63.70p 155810
11/07/2008 65.50p 65.50p 63.60p 63.75p 149350
10/07/2008 64.10p 66.20p 63.70p 63.70p 63670
09/07/2008 65.60p 66.50p 65.60p 66.20p 120920
08/07/2008 66.60p 67.00p 66.00p 66.50p 553830
07/07/2008 69.40p 69.40p 68.40p 68.40p 232480
04/07/2008 69.00p 70.00p 69.00p 70.00p 118780
03/07/2008 70.00p 70.00p 68.50p 68.50p 160320
02/07/2008 69.90p 70.15p 69.50p 70.00p 134690
01/07/2008 70.20p 70.20p 70.00p 70.15p 71890
30/06/2008 70.80p 70.80p 70.80p 70.80p 74080
27/06/2008 72.50p 73.00p 72.05p 72.05p 310790
26/06/2008 73.00p 73.60p 71.50p 73.00p 282630
25/06/2008 73.00p 73.50p 73.00p 73.50p 74940
24/06/2008 71.80p 73.50p 71.80p 71.80p 38380
23/06/2008 74.00p 74.00p 72.00p 73.50p 47320
20/06/2008 74.50p 74.50p 72.00p 72.00p 105310
19/06/2008 75.00p 76.50p 74.50p 74.50p 374830
18/06/2008 75.15p 76.70p 75.10p 75.50p 433000
17/06/2008 75.00p 77.50p 73.10p 76.70p 217690
16/06/2008 73.50p 75.15p 73.50p 74.70p 363670
13/06/2008 73.50p 74.25p 73.00p 73.00p 127820
12/06/2008 73.50p 74.25p 73.50p 74.25p 122490
11/06/2008 74.20p 75.50p 73.00p 73.50p 187280
10/06/2008 76.00p 76.00p 74.70p 74.85p 63530
09/06/2008 76.00p 76.50p 76.00p 76.50p 435260
06/06/2008 77.50p 78.00p 75.90p 75.90p 179340
05/06/2008 77.50p 77.50p 76.40p 76.40p 107630
04/06/2008 76.90p 78.60p 75.60p 76.80p 96580
03/06/2008 79.00p 79.00p 78.60p 78.60p 177010
02/06/2008 80.00p 80.00p 78.75p 78.75p 164490
30/05/2008 80.60p 81.20p 80.00p 80.00p 247810
29/05/2008 80.50p 80.80p 79.60p 79.60p 105970
28/05/2008 80.00p 80.50p 80.00p 80.50p 56000
27/05/2008 80.50p 80.50p 79.60p 80.30p 67580
23/05/2008 80.70p 80.70p 80.50p 80.50p 88940
22/05/2008 82.00p 82.30p 81.80p 81.80p 55700
21/05/2008 82.50p 82.50p 82.50p 82.50p 38850
20/05/2008 84.50p 84.50p 83.20p 84.00p 214460
19/05/2008 83.95p 84.00p 83.50p 84.00p 124750
16/05/2008 84.50p 84.50p 83.60p 83.60p 152170
15/05/2008 83.90p 84.50p 83.90p 84.50p 100930
14/05/2008 84.40p 84.50p 83.40p 84.00p 268420
13/05/2008 84.50p 84.90p 83.10p 83.50p 149190
12/05/2008 84.00p 84.35p 82.40p 83.50p 138470
09/05/2008 83.70p 83.70p 82.40p 82.40p 78510
08/05/2008 84.50p 85.00p 83.55p 85.00p 68100
07/05/2008 83.55p 85.00p 83.55p 84.00p 162970
06/05/2008 82.30p 84.00p 82.30p 84.00p 83890
02/05/2008 83.50p 84.00p 82.50p 84.00p 138820
01/05/2008 83.00p 83.00p 81.00p 81.00p 138420
30/04/2008 81.90p 83.00p 81.90p 82.50p 198480
29/04/2008 82.00p 83.00p 81.10p 81.10p 117690
28/04/2008 82.00p 83.00p 81.70p 82.45p 67610
25/04/2008 81.70p 82.20p 81.20p 81.70p 297360
24/04/2008 81.60p 81.60p 81.60p 81.60p 171140
23/04/2008 82.00p 82.90p 82.00p 82.45p 92190
22/04/2008 83.50p 83.50p 82.65p 82.65p 29080
21/04/2008 82.50p 83.50p 82.50p 83.50p 95560
18/04/2008 82.80p 83.00p 82.80p 83.00p 26790
17/04/2008 82.00p 82.80p 82.00p 82.80p 143800
16/04/2008 82.40p 83.30p 82.00p 83.30p 91710
15/04/2008 80.60p 82.00p 80.60p 82.00p 156380

*Close Price adjusted for both dividends and splits