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
29/06/2007 108.50p 108.50p 108.30p 108.10p 276500
28/06/2007 107.00p 108.30p 107.00p 108.30p 214670
27/06/2007 108.00p 108.00p 108.00p 106.10p 163250
26/06/2007 107.90p 107.90p 107.90p 108.00p 133900
25/06/2007 108.00p 108.00p 108.00p 107.90p 173830
22/06/2007 108.30p 108.30p 108.30p 108.30p 132930
21/06/2007 107.70p 108.00p 107.70p 107.90p 145510
20/06/2007 108.20p 108.20p 108.20p 108.50p 59010
19/06/2007 108.40p 108.40p 108.00p 107.90p 226110
18/06/2007 106.80p 108.40p 106.70p 107.60p 732870
15/06/2007 107.00p 108.00p 106.60p 106.60p 331970
14/06/2007 106.50p 106.50p 106.50p 106.10p 67090
13/06/2007 106.30p 106.50p 105.00p 106.50p 268760
12/06/2007 108.10p 108.10p 107.80p 107.60p 130550
11/06/2007 108.80p 109.00p 107.10p 109.00p 128190
08/06/2007 107.50p 108.50p 107.10p 108.30p 177550
07/06/2007 109.80p 109.80p 109.40p 108.90p 217110
06/06/2007 113.00p 113.00p 110.70p 110.30p 320820
05/06/2007 112.60p 112.60p 112.60p 112.90p 136930
04/06/2007 112.80p 113.00p 112.80p 112.60p 114940
01/06/2007 113.00p 113.00p 113.00p 112.80p 149930
31/05/2007 113.00p 113.00p 112.40p 112.60p 267070
30/05/2007 112.70p 112.70p 112.70p 112.40p 102470
29/05/2007 112.70p 112.70p 112.70p 112.70p 145290
25/05/2007 112.50p 113.10p 112.50p 112.70p 311290
24/05/2007 112.50p 113.00p 112.50p 112.50p 168860
23/05/2007 111.50p 113.00p 111.50p 113.00p 213040
22/05/2007 111.50p 111.50p 111.50p 111.00p 150760
21/05/2007 111.50p 111.60p 111.50p 111.20p 189770
18/05/2007 111.00p 111.00p 111.00p 110.80p 228070
17/05/2007 110.70p 110.50p 110.50p 110.70p 70680
16/05/2007 110.50p 110.50p 110.50p 110.70p 97520
15/05/2007 110.40p 109.90p 109.90p 110.40p 186580
14/05/2007 109.90p 109.30p 109.30p 110.40p 92280
11/05/2007 109.30p 109.30p 109.30p 109.90p 674150
10/05/2007 110.00p 109.10p 109.10p 110.20p 271720
09/05/2007 109.20p 109.20p 109.10p 110.00p 266310
08/05/2007 110.00p 110.00p 110.00p 109.50p 496430
04/05/2007 110.30p 110.50p 110.30p 110.20p 290670
03/05/2007 109.00p 109.20p 108.00p 109.00p 175820
02/05/2007 107.90p 108.00p 107.30p 108.30p 305280
01/05/2007 107.80p 107.10p 107.10p 107.30p 242240
30/04/2007 108.00p 108.00p 107.10p 107.80p 149460
27/04/2007 108.20p 108.00p 108.00p 107.10p 74810
26/04/2007 108.00p 108.00p 108.00p 108.20p 65820
25/04/2007 108.00p 108.00p 108.00p 108.00p 108310
24/04/2007 107.50p 107.50p 107.00p 108.00p 300580
23/04/2007 107.00p 107.00p 107.00p 107.50p 84920
20/04/2007 107.00p 107.00p 106.70p 107.00p 567550
19/04/2007 106.70p 106.70p 106.70p 106.00p 119710
18/04/2007 107.00p 108.00p 105.50p 106.60p 164440
17/04/2007 108.00p 108.20p 108.00p 107.50p 160840
16/04/2007 108.00p 108.20p 107.80p 108.00p 1005150
13/04/2007 106.20p 106.20p 106.20p 106.70p 84450
12/04/2007 106.50p 107.40p 106.50p 106.20p 168770
11/04/2007 107.10p 107.10p 107.10p 107.40p 293590
10/04/2007 106.50p 106.50p 106.50p 107.10p 226370
05/04/2007 107.80p 107.80p 107.80p 107.00p 154050
04/04/2007 106.70p 106.50p 106.50p 107.00p 125630
03/04/2007 106.40p 106.50p 106.00p 106.70p 383830
02/04/2007 105.60p 105.60p 105.50p 106.00p 326600
30/03/2007 106.00p 106.00p 105.40p 105.70p 171530
29/03/2007 106.00p 106.00p 105.50p 106.20p 131250
28/03/2007 106.30p 107.10p 105.50p 105.10p 162290
27/03/2007 106.10p 106.10p 106.10p 106.20p 236240
26/03/2007 106.30p 106.30p 106.00p 106.10p 365660
23/03/2007 106.10p 107.10p 106.10p 106.10p 287370
22/03/2007 106.70p 106.70p 105.70p 107.10p 141740
21/03/2007 104.70p 105.80p 104.10p 105.70p 466710
20/03/2007 104.20p 103.50p 103.50p 104.20p 179690
19/03/2007 103.50p 102.60p 102.60p 104.20p 302890
16/03/2007 103.10p 103.10p 102.50p 103.50p 406720
15/03/2007 103.35p 103.95p 103.30p 104.00p 285870
14/03/2007 103.60p 103.60p 103.25p 103.40p 180480
13/03/2007 106.00p 106.50p 105.00p 104.95p 300280
12/03/2007 106.05p 106.05p 106.00p 106.50p 157640
09/03/2007 105.00p 106.50p 105.00p 106.00p 279870
08/03/2007 101.95p 103.60p 101.95p 104.05p 247110
07/03/2007 100.15p 100.00p 100.00p 100.65p 202990
06/03/2007 99.70p 100.00p 99.70p 100.15p 163710
05/03/2007 99.90p 99.90p 97.40p 99.00p 446560
02/03/2007 101.50p 102.95p 101.50p 101.50p 149100
01/03/2007 102.05p 102.95p 101.60p 100.55p 331340
28/02/2007 104.00p 104.00p 102.30p 102.95p 47080
27/02/2007 107.70p 107.70p 105.35p 105.90p 423790
26/02/2007 107.90p 107.90p 107.70p 107.70p 220790
23/02/2007 106.90p 107.10p 107.10p 107.30p 250560
22/02/2007 106.95p 107.10p 106.95p 106.90p 111460
21/02/2007 106.85p 106.85p 106.30p 106.60p 138240
20/02/2007 107.00p 107.00p 107.00p 107.40p 96010
19/02/2007 107.55p 107.25p 107.25p 107.60p 113150
16/02/2007 107.25p 107.10p 107.10p 107.55p 96470
15/02/2007 107.10p 107.10p 106.55p 107.25p 86350
14/02/2007 106.55p 106.55p 106.55p 107.10p 206900
13/02/2007 106.35p 106.50p 106.50p 106.55p 60080
12/02/2007 106.50p 106.10p 106.10p 106.35p 98430
09/02/2007 106.10p 106.10p 106.10p 106.50p 106220
08/02/2007 105.90p 106.10p 105.90p 106.10p 130720
07/02/2007 105.30p 106.10p 105.30p 106.00p 171550
06/02/2007 105.50p 105.50p 105.50p 105.30p 133790
05/02/2007 105.50p 105.50p 105.45p 105.15p 123760
02/02/2007 104.50p 104.50p 104.50p 105.10p 151390
01/02/2007 105.00p 105.50p 104.50p 104.50p 89180
31/01/2007 105.50p 105.50p 105.50p 104.25p 471580
30/01/2007 105.00p 105.00p 105.00p 105.50p 190020
29/01/2007 105.65p 105.85p 105.65p 105.30p 116550
26/01/2007 104.50p 105.40p 104.50p 105.50p 263630
25/01/2007 104.70p 104.70p 104.70p 105.25p 154260
24/01/2007 104.50p 104.60p 104.50p 105.05p 109850
23/01/2007 104.80p 104.80p 104.80p 104.75p 225190
22/01/2007 104.50p 104.50p 104.50p 104.30p 148050
19/01/2007 104.25p 104.25p 104.25p 104.50p 77070
18/01/2007 104.30p 104.30p 104.30p 104.25p 82160
17/01/2007 104.60p 104.60p 104.60p 104.30p 242350
16/01/2007 105.10p 105.10p 105.10p 104.60p 87910
15/01/2007 105.05p 105.10p 103.90p 105.10p 118990
12/01/2007 104.60p 104.60p 104.60p 104.30p 70570
11/01/2007 104.30p 104.50p 104.30p 104.60p 327950
10/01/2007 104.40p 104.40p 104.40p 103.80p 136020
09/01/2007 104.05p 104.05p 104.00p 104.00p 170030
08/01/2007 104.35p 104.35p 104.35p 104.25p 79470
05/01/2007 104.20p 104.20p 104.00p 104.35p 201150
04/01/2007 105.00p 105.60p 104.20p 104.85p 225440
03/01/2007 105.10p 105.10p 104.50p 105.05p 57370
02/01/2007 104.40p 105.00p 104.40p 104.65p 237120
29/12/2006 104.00p 104.00p 104.00p 103.60p 18550
28/12/2006 103.00p 104.00p 103.00p 104.00p 242280
27/12/2006 102.85p 103.50p 102.85p 103.50p 447960
22/12/2006 102.55p 102.55p 102.55p 102.50p 61480
21/12/2006 102.55p 102.55p 102.10p 102.55p 31210
20/12/2006 102.10p 102.10p 101.55p 102.55p 143380
19/12/2006 101.60p 101.60p 101.55p 102.10p 103200
18/12/2006 101.85p 101.90p 101.60p 101.60p 105820
15/12/2006 99.90p 101.50p 99.90p 101.50p 224420
14/12/2006 98.15p 98.95p 97.90p 99.00p 141950
13/12/2006 98.40p 98.40p 98.40p 98.55p 271640
12/12/2006 98.35p 98.35p 98.35p 98.40p 103420
11/12/2006 98.05p 98.05p 98.05p 98.35p 149870
08/12/2006 99.10p 99.10p 99.10p 98.35p 94990
07/12/2006 97.20p 99.10p 97.20p 99.10p 58900
06/12/2006 98.00p 97.55p 97.55p 98.10p 196410
05/12/2006 97.55p 97.55p 97.55p 98.00p 17540
04/12/2006 97.85p 97.10p 97.10p 97.55p 227900
01/12/2006 97.10p 97.10p 97.10p 97.85p 193020
30/11/2006 98.00p 98.50p 96.30p 97.10p 222160
29/11/2006 96.30p 96.30p 96.30p 97.70p 91270
28/11/2006 96.90p 96.90p 96.30p 96.30p 158080
27/11/2006 98.50p 98.50p 98.50p 97.60p 176800
24/11/2006 98.95p 98.95p 98.95p 98.60p 92550
23/11/2006 98.95p 98.95p 98.90p 98.95p 59840
22/11/2006 99.00p 99.00p 98.90p 98.95p 695660
21/11/2006 99.35p 99.40p 98.85p 99.35p 283950
20/11/2006 98.90p 98.90p 98.90p 98.85p 84960
17/11/2006 98.50p 98.50p 98.50p 98.90p 286030
16/11/2006 98.60p 98.60p 98.60p 99.25p 119050
15/11/2006 97.85p 99.00p 98.00p 98.60p 173460
14/11/2006 98.00p 98.80p 98.00p 98.25p 144770
13/11/2006 95.65p 95.65p 95.65p 97.50p 168840
10/11/2006 95.70p 97.10p 95.55p 95.65p 250900
09/11/2006 95.90p 96.20p 95.60p 96.05p 264030
08/11/2006 95.75p 95.75p 95.55p 95.70p 104050
07/11/2006 95.55p 96.25p 95.55p 95.75p 346430
06/11/2006 96.25p 96.25p 96.25p 95.55p 104820
03/11/2006 95.20p 95.20p 95.20p 95.35p 88110
02/11/2006 96.05p 96.05p 96.00p 95.20p 95630
01/11/2006 96.00p 96.00p 96.00p 96.05p 159780
31/10/2006 95.10p 95.10p 95.10p 95.15p 206810
30/10/2006 94.35p 95.90p 94.35p 95.10p 76110
27/10/2006 95.60p 95.60p 94.90p 95.45p 361880
26/10/2006 96.80p 97.45p 96.80p 96.95p 148300
25/10/2006 96.00p 96.00p 95.45p 95.45p 110690
24/10/2006 95.35p 96.05p 95.30p 96.05p 124950
23/10/2006 95.35p 96.05p 95.35p 96.05p 139450
20/10/2006 95.50p 96.20p 95.35p 95.35p 88510
19/10/2006 95.00p 95.00p 94.95p 94.95p 11510
18/10/2006 95.00p 95.00p 95.00p 95.00p 137050
17/10/2006 93.30p 93.30p 93.20p 93.30p 231310
16/10/2006 94.80p 94.80p 94.50p 94.50p 230020
13/10/2006 92.75p 94.15p 92.75p 94.15p 236020
12/10/2006 92.50p 92.50p 92.45p 92.45p 115800
11/10/2006 91.75p 91.85p 90.80p 91.85p 86570
10/10/2006 90.80p 91.75p 90.80p 91.75p 242660
09/10/2006 90.75p 90.80p 90.75p 90.80p 157470
06/10/2006 91.20p 91.20p 90.75p 90.75p 98900
05/10/2006 90.70p 90.80p 90.70p 90.80p 196750
04/10/2006 89.30p 89.60p 89.30p 89.60p 96010
03/10/2006 89.65p 89.65p 89.55p 89.55p 63490
02/10/2006 89.95p 90.00p 89.55p 89.65p 104390
29/09/2006 89.10p 89.55p 89.10p 89.55p 121270
28/09/2006 89.00p 89.60p 89.00p 89.40p 91000
27/09/2006 87.60p 88.70p 87.60p 88.35p 150580
26/09/2006 86.85p 86.95p 86.85p 86.95p 134440
25/09/2006 86.30p 86.85p 86.30p 86.85p 26640
22/09/2006 87.00p 87.45p 86.50p 87.25p 35430
21/09/2006 86.85p 87.45p 86.85p 87.45p 243790
20/09/2006 85.80p 85.85p 85.40p 85.85p 3650
19/09/2006 85.40p 85.80p 85.40p 85.80p 130860
18/09/2006 86.00p 86.00p 85.75p 85.95p 25300
15/09/2006 85.75p 86.00p 85.55p 86.00p 118730
14/09/2006 85.55p 85.75p 85.55p 85.75p 38020

*Close Price adjusted for both dividends and splits