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
14/04/2008 81.50p 81.50p 81.50p 81.50p 46570
11/04/2008 81.60p 82.80p 81.40p 82.80p 140390
10/04/2008 82.50p 82.50p 82.40p 82.40p 74070
09/04/2008 84.00p 84.00p 83.25p 83.70p 178430
08/04/2008 82.50p 84.50p 82.50p 83.25p 66030
07/04/2008 84.50p 84.50p 83.10p 83.10p 145740
04/04/2008 84.50p 84.50p 84.30p 84.50p 133120
03/04/2008 84.25p 85.00p 83.00p 84.30p 224970
02/04/2008 83.50p 85.00p 82.00p 85.00p 328510
01/04/2008 81.45p 83.70p 81.45p 83.70p 212660
31/03/2008 81.50p 81.50p 80.00p 81.45p 198800
28/03/2008 81.60p 81.60p 80.25p 80.95p 176410
27/03/2008 80.50p 81.60p 80.50p 81.60p 170390
26/03/2008 80.50p 80.50p 80.50p 80.50p 143270
25/03/2008 80.40p 81.05p 79.00p 79.30p 191070
20/03/2008 80.00p 80.45p 79.00p 79.00p 71910
19/03/2008 80.00p 80.90p 80.00p 80.45p 286000
18/03/2008 80.50p 80.50p 78.70p 78.70p 183960
17/03/2008 79.15p 82.05p 79.15p 79.50p 168570
14/03/2008 83.00p 83.95p 82.05p 82.05p 151600
13/03/2008 85.00p 85.10p 83.80p 83.95p 152490
12/03/2008 85.10p 86.40p 83.70p 86.40p 152270
11/03/2008 83.70p 85.50p 83.70p 83.70p 152930
10/03/2008 84.55p 85.50p 83.60p 83.90p 109720
07/03/2008 85.00p 85.80p 84.75p 84.75p 80630
06/03/2008 86.00p 86.00p 85.50p 85.80p 62420
05/03/2008 85.00p 85.50p 84.50p 85.50p 39870
04/03/2008 85.50p 85.50p 84.50p 84.50p 85490
03/03/2008 85.50p 86.25p 84.65p 85.35p 66260
29/02/2008 87.00p 87.00p 86.25p 86.25p 56490
28/02/2008 87.50p 87.80p 86.05p 86.95p 117830
27/02/2008 86.70p 87.40p 86.20p 86.50p 256650
26/02/2008 85.25p 86.20p 85.25p 86.20p 75060
25/02/2008 84.50p 85.25p 83.00p 85.25p 107340
22/02/2008 83.25p 84.00p 83.00p 83.00p 71630
21/02/2008 84.00p 84.00p 82.35p 84.00p 45720
20/02/2008 82.10p 82.35p 82.10p 82.35p 56500
19/02/2008 84.00p 84.00p 83.00p 83.40p 138030
18/02/2008 83.50p 83.50p 82.00p 82.00p 72200
15/02/2008 81.60p 84.00p 81.60p 82.00p 61530
14/02/2008 84.00p 84.00p 82.60p 84.00p 57950
13/02/2008 83.00p 83.60p 82.50p 82.60p 120350
12/02/2008 81.50p 83.60p 81.50p 82.45p 114650
11/02/2008 81.50p 81.50p 81.10p 81.15p 117080
08/02/2008 82.00p 82.50p 81.50p 82.50p 100680
07/02/2008 82.20p 82.20p 80.80p 81.40p 144420
06/02/2008 84.00p 85.00p 82.00p 84.05p 55250
05/02/2008 85.50p 86.00p 85.00p 85.00p 147270
04/02/2008 86.00p 86.90p 85.65p 85.65p 104860
01/02/2008 85.00p 86.00p 84.50p 86.00p 84500
31/01/2008 84.10p 84.50p 83.10p 84.50p 130780
30/01/2008 86.00p 86.00p 85.05p 85.05p 23860
29/01/2008 85.50p 86.00p 85.50p 86.00p 80330
28/01/2008 84.50p 85.65p 83.50p 84.50p 133570
25/01/2008 86.00p 86.15p 85.40p 85.65p 151500
24/01/2008 84.50p 85.40p 84.50p 85.40p 175510
23/01/2008 83.00p 84.00p 81.70p 82.25p 86580
22/01/2008 81.00p 82.00p 80.70p 82.00p 228610
21/01/2008 83.00p 84.80p 81.20p 81.65p 300340
18/01/2008 84.20p 86.50p 84.20p 84.80p 207910
17/01/2008 86.50p 86.50p 86.50p 86.50p 85060
16/01/2008 86.25p 87.80p 85.60p 85.60p 173800
15/01/2008 86.85p 87.90p 86.80p 87.80p 297490
14/01/2008 87.50p 87.50p 86.85p 86.85p 59750
11/01/2008 90.00p 91.60p 87.40p 87.40p 85020
10/01/2008 91.60p 92.60p 89.80p 91.60p 185130
09/01/2008 91.30p 91.30p 90.30p 90.30p 62760
08/01/2008 92.50p 92.50p 91.00p 91.30p 69420
07/01/2008 91.80p 92.00p 90.80p 91.35p 99730
04/01/2008 92.00p 92.00p 90.70p 90.80p 92550
03/01/2008 91.50p 93.00p 91.50p 91.95p 46260
02/01/2008 91.75p 91.95p 91.75p 91.95p 42030
31/12/2007 91.85p 91.85p 91.75p 91.75p 19970
28/12/2007 92.20p 92.20p 91.85p 91.85p 3290
27/12/2007 92.90p 92.90p 92.20p 92.20p 6850
24/12/2007 92.10p 92.90p 92.00p 92.90p 36760
21/12/2007 92.00p 92.00p 92.00p 92.00p 65870
20/12/2007 90.00p 92.00p 90.00p 90.90p 134450
19/12/2007 90.50p 91.00p 90.50p 91.00p 42210
18/12/2007 90.00p 90.50p 89.25p 90.10p 216430
17/12/2007 89.90p 92.85p 88.00p 89.25p 189410
14/12/2007 92.60p 92.85p 92.60p 92.85p 71710
13/12/2007 92.90p 92.90p 92.60p 92.60p 266550
12/12/2007 94.50p 95.50p 92.90p 92.90p 234510
11/12/2007 95.00p 95.50p 95.00p 94.80p 228900
10/12/2007 93.85p 93.85p 93.85p 94.80p 109990
07/12/2007 93.70p 93.70p 93.70p 94.90p 86650
06/12/2007 95.20p 95.20p 93.70p 93.70p 376290
05/12/2007 96.50p 96.50p 96.50p 94.55p 95520
04/12/2007 94.80p 96.20p 94.80p 96.20p 135300
03/12/2007 97.00p 97.00p 97.00p 95.70p 73690
30/11/2007 95.00p 97.50p 95.00p 95.30p 242090
29/11/2007 95.80p 96.70p 95.80p 96.70p 73910
28/11/2007 94.20p 94.20p 94.20p 94.50p 35360
27/11/2007 95.00p 95.05p 93.55p 94.45p 72140
26/11/2007 95.30p 95.30p 95.30p 95.65p 38000
23/11/2007 97.00p 97.60p 97.00p 96.85p 91940
22/11/2007 96.00p 96.00p 96.00p 96.15p 58960
21/11/2007 97.50p 98.75p 96.50p 96.25p 83730
20/11/2007 101.40p 101.40p 99.00p 98.75p 126720
19/11/2007 101.00p 101.80p 99.40p 99.40p 72440
16/11/2007 101.90p 106.00p 101.90p 102.20p 142720
15/11/2007 103.10p 106.00p 102.40p 106.00p 228840
14/11/2007 104.40p 105.90p 104.40p 105.00p 118820
13/11/2007 105.90p 105.90p 105.90p 104.50p 156420
12/11/2007 105.50p 106.20p 104.40p 105.90p 179100
09/11/2007 105.00p 107.90p 105.00p 105.00p 129570
08/11/2007 105.50p 107.90p 105.50p 107.90p 129450
07/11/2007 109.60p 109.60p 107.00p 106.70p 153400
06/11/2007 110.00p 110.00p 108.10p 108.80p 84500
05/11/2007 109.30p 109.30p 109.30p 109.10p 19170
02/11/2007 110.90p 110.90p 109.70p 109.30p 82420
01/11/2007 109.30p 109.30p 109.30p 110.40p 70630
31/10/2007 112.00p 112.00p 110.20p 110.20p 113710
30/10/2007 110.50p 110.50p 110.30p 111.70p 103660
29/10/2007 110.60p 112.00p 110.50p 112.00p 188690
26/10/2007 110.90p 110.90p 110.90p 111.10p 191040
25/10/2007 109.60p 109.60p 109.60p 110.90p 68260
24/10/2007 109.60p 109.90p 109.60p 109.60p 96230
23/10/2007 110.70p 112.00p 110.70p 112.00p 73220
22/10/2007 109.00p 110.55p 107.51p 109.70p 300980
19/10/2007 111.00p 111.00p 110.50p 109.60p 64470
18/10/2007 110.80p 110.80p 110.50p 110.50p 65840
17/10/2007 110.70p 110.80p 110.70p 110.80p 131590
16/10/2007 110.70p 110.70p 110.70p 109.50p 77760
15/10/2007 111.50p 111.50p 111.50p 110.70p 98830
12/10/2007 109.50p 111.50p 109.50p 111.50p 132890
11/10/2007 110.00p 111.22p 108.53p 110.20p 137630
10/10/2007 109.20p 109.20p 109.20p 109.10p 21470
09/10/2007 107.80p 107.80p 107.80p 109.00p 512810
08/10/2007 107.90p 107.90p 107.90p 108.50p 42620
05/10/2007 107.90p 108.80p 107.90p 107.90p 54590
04/10/2007 108.30p 108.30p 108.30p 108.80p 949530
03/10/2007 108.50p 109.80p 108.30p 109.30p 131820
02/10/2007 109.70p 109.70p 108.30p 109.20p 187850
01/10/2007 108.50p 109.10p 108.10p 108.80p 585260
28/09/2007 109.20p 109.20p 109.20p 109.10p 761880
27/09/2007 109.20p 109.80p 109.20p 109.10p 391030
26/09/2007 109.00p 109.80p 108.40p 109.80p 461510
25/09/2007 111.00p 111.00p 109.60p 110.40p 309940
24/09/2007 112.20p 112.80p 112.00p 112.30p 384690
21/09/2007 110.00p 110.00p 110.00p 111.00p 70260
20/09/2007 111.50p 112.00p 110.40p 112.00p 216130
19/09/2007 110.40p 111.02p 109.30p 110.80p 80850
18/09/2007 106.20p 108.40p 105.70p 108.40p 329300
17/09/2007 107.50p 107.50p 106.60p 106.90p 124080
14/09/2007 109.60p 109.60p 109.00p 109.00p 89370
13/09/2007 111.00p 111.00p 109.50p 110.60p 96910
12/09/2007 111.00p 111.00p 111.00p 110.30p 28190
11/09/2007 111.30p 111.30p 109.60p 111.00p 146620
10/09/2007 110.00p 110.10p 110.00p 110.20p 24740
07/09/2007 112.30p 112.80p 110.40p 111.10p 668650
06/09/2007 109.90p 112.20p 109.90p 112.10p 202760
05/09/2007 110.40p 112.00p 110.20p 110.80p 181390
04/09/2007 110.00p 110.70p 110.00p 111.00p 186360
03/09/2007 109.50p 109.50p 109.50p 109.60p 318040
31/08/2007 108.40p 110.00p 108.40p 109.50p 868490
30/08/2007 107.10p 107.10p 107.10p 108.00p 39820
29/08/2007 107.00p 107.00p 107.00p 107.10p 68000
28/08/2007 108.30p 108.30p 108.30p 107.70p 107340
24/08/2007 107.80p 107.80p 107.80p 107.70p 96150
23/08/2007 107.50p 108.40p 107.50p 107.80p 93290
22/08/2007 106.70p 106.70p 106.70p 106.70p 180520
21/08/2007 106.90p 106.90p 106.90p 106.70p 76980
20/08/2007 107.40p 107.40p 107.40p 106.90p 113840
17/08/2007 105.50p 106.50p 104.90p 106.70p 151260
16/08/2007 105.00p 105.00p 103.60p 104.90p 320420
15/08/2007 105.80p 105.80p 105.80p 105.60p 207470
14/08/2007 107.40p 107.40p 107.40p 107.10p 59970
13/08/2007 107.40p 107.40p 106.90p 107.40p 234150
10/08/2007 106.90p 109.10p 105.60p 106.90p 209780
09/08/2007 109.50p 109.50p 109.00p 109.10p 78240
08/08/2007 109.50p 110.60p 109.10p 110.60p 169410
07/08/2007 108.20p 109.00p 108.20p 109.00p 156340
06/08/2007 106.90p 106.90p 106.90p 106.30p 94500
03/08/2007 107.30p 107.30p 107.30p 106.90p 84910
02/08/2007 107.20p 107.20p 107.20p 107.30p 325290
01/08/2007 104.50p 106.80p 104.50p 105.80p 241180
31/07/2007 104.40p 106.80p 104.40p 106.80p 248030
30/07/2007 102.40p 103.50p 102.30p 103.40p 178310
27/07/2007 102.50p 102.50p 102.50p 102.50p 271400
26/07/2007 106.20p 106.20p 103.50p 103.30p 226910
25/07/2007 106.40p 106.50p 106.40p 106.30p 113620
24/07/2007 108.60p 108.60p 108.60p 107.20p 94850
23/07/2007 108.90p 108.90p 108.90p 108.60p 80610
20/07/2007 108.50p 108.50p 108.30p 108.90p 107500
19/07/2007 109.50p 109.50p 109.50p 109.50p 175680
18/07/2007 109.40p 109.40p 109.40p 109.30p 202300
17/07/2007 109.00p 109.10p 109.00p 109.40p 455310
16/07/2007 111.00p 111.00p 111.00p 111.00p 126380
13/07/2007 111.70p 111.70p 111.70p 111.40p 192170
12/07/2007 110.50p 110.50p 110.50p 109.60p 167000
11/07/2007 110.60p 110.60p 110.60p 110.00p 199390
10/07/2007 111.30p 111.30p 111.30p 110.60p 102530
09/07/2007 110.10p 111.60p 110.10p 111.30p 199420
06/07/2007 110.10p 110.10p 110.10p 110.50p 142190
05/07/2007 111.10p 111.10p 111.10p 110.10p 124790
04/07/2007 109.50p 111.10p 109.50p 111.10p 285070
03/07/2007 108.30p 108.30p 108.30p 109.10p 107580
02/07/2007 108.50p 108.50p 107.50p 108.30p 244360

*Close Price adjusted for both dividends and splits