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
13/09/2006 85.20p 85.55p 85.20p 85.55p 84650
12/09/2006 85.35p 86.30p 85.20p 85.20p 61070
11/09/2006 85.95p 86.30p 85.35p 85.35p 133500
08/09/2006 85.40p 85.40p 85.10p 85.35p 59370
07/09/2006 85.20p 85.40p 85.10p 85.40p 192470
06/09/2006 85.90p 85.90p 85.50p 85.90p 12900
05/09/2006 85.50p 85.90p 85.50p 85.90p 49610
04/09/2006 86.20p 86.35p 85.50p 85.50p 66500
01/09/2006 85.10p 85.35p 84.70p 85.35p 111380
31/08/2006 85.00p 85.10p 84.60p 85.10p 351000
30/08/2006 85.20p 85.35p 85.20p 85.35p 209160
29/08/2006 85.15p 85.20p 84.45p 85.20p 63700
25/08/2006 84.45p 85.15p 84.45p 85.15p 129070
24/08/2006 85.10p 85.10p 85.00p 85.10p 105800
23/08/2006 85.05p 85.10p 85.00p 85.10p 81470
22/08/2006 85.25p 85.45p 85.25p 85.45p 78650
21/08/2006 85.10p 85.25p 85.10p 85.25p 93660
18/08/2006 85.15p 85.15p 84.95p 85.10p 109110
17/08/2006 84.95p 85.15p 84.75p 85.15p 43410
16/08/2006 84.75p 84.95p 84.75p 84.95p 56690
15/08/2006 84.75p 84.75p 84.75p 84.75p 99570
14/08/2006 84.70p 85.15p 84.70p 85.15p 62510
11/08/2006 84.45p 84.70p 84.00p 84.70p 225420
10/08/2006 84.25p 84.50p 84.00p 84.45p 435090
09/08/2006 83.20p 83.90p 83.20p 83.90p 26660
08/08/2006 83.65p 83.80p 83.65p 83.80p 122430
07/08/2006 83.25p 83.25p 83.10p 83.10p 242530
04/08/2006 83.20p 83.50p 83.20p 83.25p 88580
03/08/2006 83.50p 83.50p 83.20p 83.20p 422740
02/08/2006 83.80p 83.80p 83.45p 83.45p 1833050
01/08/2006 83.90p 84.25p 83.65p 83.65p 161040
31/07/2006 84.25p 84.25p 83.90p 83.90p 98070
28/07/2006 83.45p 83.50p 82.90p 83.50p 246880
27/07/2006 83.15p 83.80p 83.10p 83.80p 57160
26/07/2006 83.20p 83.50p 83.10p 83.15p 345040
25/07/2006 83.50p 83.90p 83.50p 83.90p 74340
24/07/2006 83.20p 84.00p 83.20p 83.50p 94160
21/07/2006 82.75p 84.00p 82.70p 83.20p 214280
20/07/2006 82.60p 83.35p 82.55p 83.35p 179240
19/07/2006 82.40p 82.90p 82.40p 82.90p 121610
18/07/2006 81.85p 82.25p 81.85p 82.25p 116530
17/07/2006 81.85p 81.85p 81.50p 81.50p 99430
14/07/2006 82.95p 84.05p 82.50p 82.50p 146890
13/07/2006 84.05p 84.30p 82.95p 82.95p 71760
12/07/2006 84.30p 84.30p 84.05p 84.05p 58870
11/07/2006 84.00p 84.70p 84.00p 84.00p 79060
10/07/2006 84.40p 84.75p 84.30p 84.40p 120400
07/07/2006 84.65p 84.65p 84.40p 84.60p 69870
06/07/2006 84.40p 84.65p 84.40p 84.65p 70950
05/07/2006 84.65p 85.00p 84.30p 84.40p 345040
04/07/2006 84.25p 84.35p 84.05p 84.35p 385850
03/07/2006 83.55p 84.10p 83.55p 83.60p 74040
30/06/2006 84.10p 84.10p 83.55p 83.55p 100780
29/06/2006 81.20p 83.20p 81.20p 82.90p 177480
28/06/2006 81.05p 81.05p 80.20p 80.85p 177900
27/06/2006 82.70p 83.10p 81.60p 82.40p 276500
26/06/2006 83.55p 83.55p 81.80p 82.45p 394100
23/06/2006 82.85p 82.85p 82.20p 82.80p 163420
22/06/2006 82.20p 82.85p 82.20p 82.85p 49910
21/06/2006 82.10p 82.65p 82.10p 82.20p 36960
20/06/2006 82.60p 82.65p 82.10p 82.10p 169370
19/06/2006 82.00p 82.00p 81.70p 81.95p 24820
16/06/2006 82.60p 82.60p 81.70p 82.00p 171990
15/06/2006 81.00p 81.00p 80.80p 80.80p 62590
14/06/2006 79.60p 79.70p 79.60p 79.70p 78400
13/06/2006 80.00p 80.35p 79.60p 80.35p 168530
12/06/2006 81.80p 82.15p 81.80p 82.15p 66620
09/06/2006 81.90p 82.25p 81.80p 82.25p 120020
08/06/2006 80.95p 81.30p 80.70p 81.30p 199400
07/06/2006 81.10p 82.55p 81.10p 82.55p 265470
06/06/2006 82.00p 82.30p 81.30p 81.65p 180740
05/06/2006 82.80p 82.80p 82.55p 82.55p 67710
02/06/2006 82.00p 83.00p 82.00p 82.50p 412150
01/06/2006 81.65p 81.65p 81.45p 81.65p 105390
31/05/2006 81.00p 82.55p 80.80p 82.35p 118350
30/05/2006 82.50p 82.50p 81.00p 81.25p 174820
26/05/2006 80.75p 82.85p 80.75p 82.85p 465660
25/05/2006 79.90p 80.60p 79.70p 80.30p 377310
24/05/2006 81.40p 81.40p 79.70p 80.20p 270560
23/05/2006 79.70p 81.40p 79.70p 81.40p 259160
22/05/2006 81.00p 81.25p 79.30p 79.70p 292990
19/05/2006 81.70p 82.00p 81.25p 81.25p 357620
18/05/2006 82.15p 82.15p 80.95p 80.95p 519850
17/05/2006 83.05p 83.05p 81.40p 81.80p 251160
16/05/2006 82.50p 82.95p 81.20p 82.95p 235730
15/05/2006 85.60p 85.60p 82.50p 82.50p 963770
12/05/2006 86.70p 86.70p 85.60p 86.40p 122550
11/05/2006 87.60p 87.60p 87.00p 87.50p 148190
10/05/2006 87.50p 87.85p 87.50p 87.85p 126620
09/05/2006 87.55p 88.75p 87.55p 88.10p 244770
08/05/2006 87.55p 88.35p 87.55p 88.35p 124110
05/05/2006 87.70p 87.70p 87.55p 87.55p 789190
04/05/2006 88.65p 88.70p 88.65p 88.70p 234200
03/05/2006 88.15p 88.75p 88.15p 88.75p 59080
02/05/2006 88.75p 88.75p 88.75p 88.75p 286380
28/04/2006 88.35p 88.75p 87.90p 88.75p 84580
27/04/2006 88.30p 88.35p 87.90p 88.35p 214120
26/04/2006 88.55p 88.90p 88.55p 88.90p 39680
25/04/2006 88.50p 88.80p 88.30p 88.55p 167810
24/04/2006 88.45p 89.45p 88.40p 88.40p 189720
21/04/2006 89.45p 89.45p 88.45p 88.45p 178410
20/04/2006 89.45p 89.45p 88.85p 88.85p 453940
19/04/2006 88.15p 89.30p 88.10p 88.35p 194210
18/04/2006 88.80p 88.80p 88.65p 88.65p 185150
13/04/2006 88.60p 88.80p 88.60p 88.80p 158460
12/04/2006 88.30p 88.60p 88.15p 88.60p 124610
11/04/2006 89.10p 89.20p 88.50p 89.20p 481720
10/04/2006 89.10p 89.10p 88.50p 88.75p 207460
07/04/2006 89.10p 90.15p 88.85p 88.85p 211120
06/04/2006 89.65p 89.75p 88.65p 89.75p 411750
05/04/2006 90.10p 90.20p 89.30p 89.30p 182440
04/04/2006 89.60p 89.60p 89.45p 89.45p 290070
03/04/2006 88.80p 89.40p 88.80p 89.40p 387550
31/03/2006 89.25p 89.35p 88.80p 88.80p 382020
30/03/2006 88.75p 89.40p 88.65p 88.65p 244360
29/03/2006 87.60p 88.05p 87.60p 88.05p 248120
28/03/2006 87.80p 88.25p 87.80p 88.25p 253080
27/03/2006 88.85p 88.85p 88.00p 88.25p 410170
24/03/2006 88.30p 88.45p 88.30p 88.30p 538780
23/03/2006 88.55p 88.55p 88.10p 88.35p 247170
22/03/2006 88.00p 88.30p 87.80p 88.30p 255590
21/03/2006 89.50p 89.50p 87.80p 87.80p 383870
20/03/2006 89.40p 89.45p 88.70p 89.45p 219470
17/03/2006 89.20p 89.20p 88.95p 88.95p 192880
16/03/2006 87.85p 88.00p 87.20p 88.00p 70030
15/03/2006 87.20p 87.85p 87.20p 87.85p 164600
14/03/2006 87.00p 87.75p 87.00p 87.75p 217690
13/03/2006 87.50p 87.50p 87.00p 87.50p 241290
10/03/2006 86.20p 86.70p 86.00p 86.70p 166770
09/03/2006 86.20p 86.60p 86.10p 86.60p 358150
08/03/2006 86.70p 86.70p 86.10p 86.30p 284590
07/03/2006 87.65p 87.85p 87.50p 87.85p 474520
06/03/2006 89.60p 89.60p 87.85p 89.10p 185320
03/03/2006 88.50p 89.70p 88.50p 89.70p 267830
02/03/2006 88.55p 89.85p 88.55p 89.85p 89910
01/03/2006 89.10p 89.80p 89.00p 89.50p 262370
28/02/2006 89.55p 89.55p 89.50p 89.50p 91660
27/02/2006 89.55p 89.55p 89.40p 89.55p 141600
24/02/2006 89.40p 89.55p 89.40p 89.55p 148270
23/02/2006 89.50p 89.50p 89.40p 89.40p 124460
22/02/2006 89.95p 90.00p 89.95p 90.00p 154540
21/02/2006 89.30p 89.40p 89.30p 89.40p 161430
20/02/2006 90.00p 90.00p 89.30p 89.30p 255110
17/02/2006 89.35p 90.00p 88.80p 90.00p 277110
16/02/2006 88.70p 88.85p 88.70p 88.80p 136340
15/02/2006 88.85p 88.85p 88.15p 88.70p 36470
14/02/2006 88.15p 88.85p 88.15p 88.85p 83810
13/02/2006 88.30p 88.30p 88.15p 88.15p 140320
10/02/2006 88.85p 88.85p 88.30p 88.30p 103010
09/02/2006 88.85p 88.85p 88.85p 88.85p 325240
08/02/2006 88.00p 88.75p 87.20p 88.75p 146420
07/02/2006 88.00p 88.20p 88.00p 88.00p 161540
06/02/2006 87.85p 88.00p 87.80p 88.00p 117810
03/02/2006 87.20p 87.80p 87.20p 87.80p 215900
02/02/2006 87.85p 87.85p 87.10p 87.80p 71580
01/02/2006 87.75p 87.95p 87.75p 87.75p 29900
31/01/2006 88.20p 88.20p 87.75p 87.95p 168820
30/01/2006 88.50p 88.70p 87.55p 88.45p 498440
27/01/2006 86.90p 88.60p 86.85p 88.60p 111020
26/01/2006 86.85p 87.10p 86.10p 86.85p 150350
25/01/2006 86.55p 86.85p 86.40p 86.75p 430260
24/01/2006 85.85p 86.40p 85.85p 86.40p 122970
23/01/2006 86.60p 88.00p 85.85p 86.40p 75690
20/01/2006 86.80p 86.80p 86.55p 86.55p 184190
19/01/2006 86.80p 86.80p 86.35p 86.70p 179260
18/01/2006 88.00p 88.00p 86.00p 86.35p 151490
17/01/2006 87.40p 88.00p 87.40p 87.45p 158440
16/01/2006 87.50p 87.55p 87.50p 87.55p 73280
13/01/2006 87.50p 87.80p 87.50p 87.50p 116120
12/01/2006 87.65p 89.40p 87.65p 87.80p 606480
11/01/2006 87.55p 87.60p 86.20p 87.60p 63730
10/01/2006 87.15p 87.70p 87.15p 87.70p 633630
09/01/2006 86.20p 88.30p 86.05p 87.85p 243350
06/01/2006 86.10p 86.20p 85.70p 86.05p 433120
05/01/2006 85.00p 85.70p 85.00p 85.70p 94250
04/01/2006 85.40p 85.50p 84.85p 85.50p 301780
03/01/2006 84.85p 84.85p 84.85p 84.85p 84420
30/12/2005 85.60p 85.60p 84.80p 84.85p 22970
29/12/2005 84.20p 85.60p 83.90p 84.80p 270670
28/12/2005 83.45p 84.50p 83.35p 83.90p 250190
23/12/2005 83.30p 83.80p 83.30p 83.45p 103660
22/12/2005 82.30p 83.30p 82.30p 82.85p 119600
21/12/2005 81.90p 83.10p 81.60p 82.75p 484520
20/12/2005 81.60p 81.85p 81.55p 81.60p 38830
19/12/2005 81.60p 81.60p 81.30p 81.55p 204480
16/12/2005 81.10p 81.30p 81.10p 81.30p 71770
15/12/2005 81.45p 81.45p 81.10p 81.20p 584210
14/12/2005 81.40p 81.45p 81.10p 81.20p 146250
13/12/2005 81.50p 81.50p 81.40p 81.45p 181660
12/12/2005 81.40p 82.20p 81.20p 81.40p 54150
09/12/2005 81.70p 81.70p 81.45p 81.45p 49090
08/12/2005 82.00p 82.00p 80.40p 81.65p 142990
07/12/2005 81.65p 81.65p 81.65p 81.65p 34620
06/12/2005 81.60p 81.65p 81.45p 81.65p 167720
05/12/2005 81.60p 81.75p 81.40p 81.45p 406970
02/12/2005 81.10p 81.60p 81.10p 81.60p 195330
01/12/2005 81.90p 81.90p 81.10p 81.50p 117530
30/11/2005 80.55p 81.90p 80.55p 81.35p 165920
29/11/2005 81.90p 81.90p 80.95p 80.95p 100350
28/11/2005 81.60p 81.90p 81.55p 81.55p 89730

*Close Price adjusted for both dividends and splits