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
25/11/2005 81.70p 81.70p 81.45p 81.55p 134420
24/11/2005 81.65p 83.00p 81.45p 81.45p 239620
23/11/2005 81.35p 81.70p 81.35p 81.70p 145460
22/11/2005 80.80p 81.90p 80.65p 81.70p 616930
21/11/2005 80.50p 80.80p 80.00p 80.65p 231600
18/11/2005 79.50p 80.00p 79.50p 80.00p 158220
17/11/2005 78.70p 79.60p 78.70p 79.60p 153030
16/11/2005 79.75p 79.75p 78.35p 78.35p 109190
15/11/2005 78.90p 79.75p 78.90p 79.45p 199470
14/11/2005 78.90p 79.25p 78.60p 79.25p 301580
11/11/2005 78.40p 78.75p 78.40p 78.75p 116870
10/11/2005 78.30p 78.60p 78.30p 78.60p 532190
09/11/2005 77.85p 78.30p 77.85p 78.00p 224110
08/11/2005 77.60p 77.95p 77.50p 77.85p 179090
07/11/2005 76.95p 78.80p 76.95p 77.50p 76430
04/11/2005 76.35p 76.95p 76.30p 76.95p 289160
03/11/2005 75.20p 76.30p 75.20p 76.30p 392030
02/11/2005 74.65p 75.15p 74.60p 75.15p 217630
01/11/2005 73.90p 74.60p 73.90p 74.60p 125120
31/10/2005 73.90p 75.00p 73.25p 74.50p 247360
28/10/2005 73.00p 73.15p 73.00p 73.10p 20830
27/10/2005 74.70p 74.70p 73.00p 73.15p 377720
26/10/2005 74.65p 74.75p 74.55p 74.75p 131000
25/10/2005 74.20p 74.65p 73.95p 74.55p 280970
24/10/2005 73.75p 73.95p 73.60p 73.95p 70900
21/10/2005 74.30p 74.30p 73.60p 73.60p 278230
20/10/2005 72.70p 74.30p 72.70p 74.00p 204190
19/10/2005 73.90p 73.90p 72.70p 73.15p 332800
18/10/2005 74.10p 74.15p 73.90p 73.90p 256890
17/10/2005 73.50p 74.00p 73.50p 74.00p 228440
14/10/2005 73.70p 73.90p 73.50p 73.70p 414280
13/10/2005 75.40p 75.45p 73.70p 73.90p 258980
12/10/2005 75.30p 75.35p 75.30p 75.35p 97830
11/10/2005 75.55p 75.60p 75.30p 75.55p 224120
10/10/2005 75.55p 75.60p 75.55p 75.60p 148630
07/10/2005 75.55p 75.85p 75.55p 75.60p 186010
06/10/2005 76.75p 76.95p 75.80p 75.85p 245150
05/10/2005 77.35p 77.70p 76.75p 76.95p 210700
04/10/2005 77.60p 77.70p 77.60p 77.70p 176170
03/10/2005 77.35p 77.70p 77.35p 77.70p 127330
30/09/2005 77.40p 77.50p 77.35p 77.50p 368810
29/09/2005 77.00p 77.40p 76.90p 77.40p 233600
28/09/2005 76.85p 79.50p 76.50p 76.90p 220400
27/09/2005 76.85p 76.85p 76.85p 76.85p 157370
26/09/2005 76.90p 76.90p 76.85p 76.85p 170150
23/09/2005 76.20p 76.90p 76.20p 76.85p 169510
22/09/2005 77.00p 77.00p 76.20p 76.55p 140540
21/09/2005 77.00p 77.10p 76.85p 76.85p 176600
20/09/2005 75.70p 77.20p 75.70p 77.10p 382580
19/09/2005 75.30p 76.25p 75.30p 76.25p 235550
16/09/2005 75.20p 75.40p 75.20p 75.40p 371970
15/09/2005 75.45p 75.45p 75.20p 75.40p 185420
14/09/2005 75.45p 75.45p 75.45p 75.45p 239630
13/09/2005 75.40p 75.50p 75.30p 75.45p 187660
12/09/2005 75.40p 75.50p 75.40p 75.50p 117890
09/09/2005 75.40p 75.60p 75.35p 75.40p 65380
08/09/2005 75.35p 75.60p 75.35p 75.35p 184540
07/09/2005 75.50p 75.60p 75.35p 75.35p 221070
06/09/2005 75.65p 75.70p 75.60p 75.60p 135100
05/09/2005 75.75p 75.75p 75.65p 75.65p 1025090
02/09/2005 75.75p 75.75p 75.65p 75.65p 67300
01/09/2005 75.30p 75.80p 75.00p 75.75p 173640
31/08/2005 74.85p 75.20p 74.75p 75.00p 475760
30/08/2005 74.70p 74.75p 74.40p 74.75p 412340
29/08/2005 74.40p 74.40p 74.40p 74.40p 0
26/08/2005 74.80p 74.80p 74.00p 74.40p 200980
25/08/2005 75.40p 75.40p 74.40p 74.40p 349490
24/08/2005 75.60p 75.60p 75.00p 75.00p 165110
23/08/2005 75.70p 75.70p 75.20p 75.20p 210420
22/08/2005 75.75p 75.75p 75.60p 75.70p 209210
19/08/2005 75.45p 75.60p 75.40p 75.60p 357570
18/08/2005 76.35p 76.35p 75.00p 75.40p 353180
17/08/2005 75.70p 75.85p 75.00p 75.00p 104120
16/08/2005 75.85p 75.85p 75.85p 75.85p 167320
15/08/2005 75.90p 76.20p 75.70p 75.85p 98730
12/08/2005 75.25p 75.70p 75.25p 75.70p 131680
11/08/2005 76.05p 76.05p 75.70p 75.70p 120420
10/08/2005 76.55p 76.65p 75.80p 76.00p 250640
09/08/2005 76.95p 77.10p 76.65p 76.65p 289010
08/08/2005 76.65p 77.05p 76.65p 76.95p 204110
05/08/2005 76.35p 76.65p 76.35p 76.65p 203940
04/08/2005 76.40p 76.50p 76.40p 76.45p 57060
03/08/2005 75.80p 76.50p 75.80p 76.50p 205040
02/08/2005 74.65p 75.80p 74.55p 75.80p 353730
01/08/2005 74.50p 74.55p 74.50p 74.55p 140350
29/07/2005 74.00p 74.80p 74.00p 74.45p 253740
28/07/2005 73.90p 74.00p 73.10p 74.00p 126020
27/07/2005 73.35p 73.45p 72.95p 73.10p 256200
26/07/2005 73.25p 73.70p 73.25p 73.35p 171180
25/07/2005 73.25p 73.55p 73.20p 73.40p 129540
22/07/2005 73.20p 73.55p 72.80p 73.20p 134780
21/07/2005 73.30p 73.30p 72.80p 73.10p 214940
20/07/2005 73.30p 73.55p 72.60p 73.30p 174990
19/07/2005 73.70p 73.95p 72.60p 72.60p 371750
18/07/2005 73.65p 73.90p 73.40p 73.70p 109940
15/07/2005 73.75p 73.80p 73.25p 73.55p 149670
14/07/2005 73.75p 74.10p 73.75p 73.80p 160320
13/07/2005 73.75p 73.75p 73.70p 73.75p 446580
12/07/2005 73.45p 73.80p 73.45p 73.70p 118940
11/07/2005 72.65p 73.70p 72.50p 73.60p 186580
08/07/2005 71.40p 72.50p 71.25p 72.50p 177080
07/07/2005 72.15p 72.20p 70.70p 71.25p 352150
06/07/2005 71.75p 72.20p 71.70p 72.20p 233990
05/07/2005 71.70p 71.70p 71.70p 71.70p 282400
04/07/2005 71.70p 71.70p 71.70p 71.70p 2677940
01/07/2005 71.65p 71.82p 71.65p 71.70p 456190
30/06/2005 71.75p 71.85p 71.65p 71.82p 372800
29/06/2005 71.10p 71.65p 71.10p 71.65p 272960
28/06/2005 70.20p 70.95p 70.15p 70.95p 378370
27/06/2005 70.25p 70.35p 70.15p 70.15p 439680
24/06/2005 70.50p 70.55p 70.35p 70.35p 121880
23/06/2005 70.45p 70.55p 70.40p 70.55p 123260
22/06/2005 70.50p 70.50p 70.40p 70.40p 217760
21/06/2005 70.40p 70.40p 70.40p 70.40p 118640
20/06/2005 70.35p 70.40p 70.35p 70.40p 306270
17/06/2005 69.70p 70.35p 69.65p 70.35p 237980
16/06/2005 69.60p 69.65p 69.60p 69.65p 102430
15/06/2005 69.65p 69.65p 69.65p 69.65p 117880
14/06/2005 69.65p 69.65p 69.65p 69.65p 405910
13/06/2005 69.75p 69.85p 69.65p 69.65p 213360
10/06/2005 69.75p 69.95p 69.70p 69.85p 423590
09/06/2005 70.60p 70.70p 69.70p 69.70p 342850
08/06/2005 70.80p 70.90p 70.70p 70.70p 75250
07/06/2005 69.55p 70.90p 69.30p 70.90p 338740
06/06/2005 68.90p 69.30p 68.80p 69.30p 124410
03/06/2005 68.60p 68.80p 68.55p 68.80p 158720
02/06/2005 67.85p 68.55p 67.55p 68.55p 142650
01/06/2005 66.65p 67.55p 66.60p 67.55p 287980
31/05/2005 65.60p 66.60p 65.55p 66.60p 264930
27/05/2005 65.30p 65.55p 65.30p 65.55p 71820
26/05/2005 64.90p 65.30p 64.85p 65.30p 167640
25/05/2005 64.70p 65.40p 64.70p 64.85p 170700
24/05/2005 65.30p 65.40p 65.20p 65.40p 3802320
23/05/2005 65.20p 65.20p 65.20p 65.20p 145210
20/05/2005 65.20p 65.20p 65.15p 65.20p 132010
19/05/2005 64.70p 65.15p 64.25p 65.15p 215110
18/05/2005 64.25p 64.45p 64.25p 64.25p 2126240
17/05/2005 64.45p 64.45p 64.45p 64.45p 117420
16/05/2005 64.50p 64.60p 64.45p 64.45p 261110
13/05/2005 64.60p 64.60p 64.60p 64.60p 330020
12/05/2005 64.60p 64.60p 64.60p 64.60p 134810
11/05/2005 64.65p 64.75p 64.60p 64.60p 734370
10/05/2005 64.60p 64.80p 64.55p 64.75p 283100
09/05/2005 64.55p 64.55p 64.55p 64.55p 134930
06/05/2005 64.55p 64.55p 64.55p 64.55p 3135770
05/05/2005 64.40p 64.55p 64.35p 64.55p 167440
04/05/2005 64.40p 64.50p 64.35p 64.35p 160100
03/05/2005 64.50p 64.50p 64.50p 64.50p 102490
29/04/2005 64.50p 64.85p 64.50p 64.50p 130540
28/04/2005 64.95p 64.95p 64.85p 64.85p 144360
27/04/2005 64.95p 65.25p 64.90p 64.90p 125700
26/04/2005 65.50p 65.55p 65.25p 65.25p 189990
25/04/2005 65.45p 65.55p 65.45p 65.45p 114050
22/04/2005 65.55p 65.55p 65.40p 65.55p 131540
21/04/2005 65.50p 65.60p 65.40p 65.40p 69110
20/04/2005 65.40p 65.60p 65.40p 65.60p 711490
19/04/2005 65.40p 65.45p 65.40p 65.40p 226770
18/04/2005 66.05p 66.05p 65.40p 65.45p 303100
15/04/2005 66.60p 66.75p 66.60p 66.60p 461650
14/04/2005 67.00p 67.20p 66.95p 66.95p 232090
13/04/2005 67.60p 67.65p 67.15p 67.20p 221200
12/04/2005 67.95p 68.00p 67.65p 67.65p 152190
11/04/2005 68.10p 68.10p 68.00p 68.00p 133540
08/04/2005 68.25p 68.30p 68.25p 68.25p 96630
07/04/2005 68.35p 68.35p 68.30p 68.30p 183040
06/04/2005 68.35p 68.40p 68.35p 68.35p 74140
05/04/2005 68.70p 68.70p 68.40p 68.40p 442900
04/04/2005 69.05p 69.15p 68.75p 68.75p 342560
01/04/2005 69.35p 69.45p 69.15p 69.15p 692030
31/03/2005 69.45p 69.45p 69.45p 69.45p 204260
30/03/2005 70.55p 70.75p 69.45p 69.45p 377300
29/03/2005 71.20p 71.30p 70.75p 70.75p 305560
24/03/2005 71.45p 71.50p 71.25p 71.30p 417140
23/03/2005 71.75p 71.75p 71.50p 71.50p 231000
22/03/2005 72.05p 72.10p 71.85p 71.85p 332240
21/03/2005 72.40p 72.55p 72.10p 72.10p 283390
18/03/2005 72.80p 72.85p 72.55p 72.55p 375890
17/03/2005 73.10p 73.20p 72.85p 72.85p 224030
16/03/2005 73.60p 73.65p 73.20p 73.20p 164340
15/03/2005 73.65p 73.65p 73.65p 73.65p 157790
14/03/2005 73.65p 73.75p 73.65p 73.65p 165390
11/03/2005 73.80p 73.83p 73.75p 73.75p 341790
10/03/2005 73.83p 73.83p 73.83p 73.83p 106610
09/03/2005 73.50p 73.83p 73.45p 73.83p 259840
08/03/2005 73.45p 73.45p 73.40p 73.45p 226280
07/03/2005 73.30p 73.40p 73.20p 73.40p 507460
04/03/2005 73.15p 73.20p 73.10p 73.20p 88350
03/03/2005 72.85p 73.10p 72.80p 73.10p 146610
02/03/2005 72.90p 72.95p 72.70p 72.80p 316090
01/03/2005 72.85p 72.95p 72.70p 72.95p 657100
28/02/2005 72.80p 72.85p 72.75p 72.75p 498180
25/02/2005 72.70p 72.85p 72.65p 72.85p 208040
24/02/2005 72.65p 72.65p 72.60p 72.65p 288700
23/02/2005 73.55p 73.75p 72.55p 72.60p 409720
22/02/2005 73.85p 73.90p 73.75p 73.75p 1172760
21/02/2005 72.75p 73.45p 72.60p 73.45p 143860
18/02/2005 72.60p 72.60p 72.55p 72.60p 164330
17/02/2005 72.55p 72.55p 72.50p 72.55p 76980
16/02/2005 72.40p 72.50p 72.40p 72.50p 195550
15/02/2005 71.70p 72.40p 71.55p 72.40p 212920

*Close Price adjusted for both dividends and splits