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
17/07/2012 90.45p 90.70p 89.48p 89.60p 176880
16/07/2012 90.30p 90.62p 89.20p 89.35p 168760
13/07/2012 89.10p 89.87p 88.58p 89.50p 246190
12/07/2012 88.13p 89.00p 88.00p 89.00p 150480
11/07/2012 88.60p 89.20p 88.30p 88.30p 84920
10/07/2012 89.50p 90.50p 88.75p 89.00p 177940
09/07/2012 89.10p 89.40p 87.80p 87.80p 86970
06/07/2012 88.31p 89.10p 88.15p 88.15p 85240
05/07/2012 89.00p 89.50p 88.26p 88.30p 160610
04/07/2012 88.40p 89.40p 88.00p 88.20p 137870
03/07/2012 88.30p 89.10p 87.66p 88.77p 55560
02/07/2012 87.40p 88.70p 87.00p 87.10p 217850
29/06/2012 87.20p 87.85p 86.56p 87.20p 231380
28/06/2012 85.50p 86.40p 85.42p 86.40p 78200
27/06/2012 85.20p 86.30p 85.16p 85.50p 67100
26/06/2012 85.80p 86.05p 84.88p 85.40p 244210
25/06/2012 85.90p 86.10p 85.03p 85.50p 138100
22/06/2012 85.30p 85.50p 84.80p 85.50p 425440
21/06/2012 86.00p 86.43p 85.45p 85.45p 137610
20/06/2012 85.75p 86.45p 84.83p 86.25p 108140
19/06/2012 85.25p 85.35p 84.10p 85.35p 66070
18/06/2012 85.75p 85.75p 84.00p 84.38p 56810
15/06/2012 85.00p 85.65p 84.25p 84.25p 225100
14/06/2012 85.50p 85.50p 84.50p 84.70p 75620
13/06/2012 84.50p 85.29p 84.50p 84.80p 120340
12/06/2012 85.20p 85.70p 84.00p 84.55p 122830
11/06/2012 86.20p 86.85p 85.10p 85.10p 149440
08/06/2012 86.50p 86.50p 85.00p 85.95p 104210
07/06/2012 86.00p 86.35p 85.00p 85.60p 209090
06/06/2012 85.50p 86.00p 84.90p 85.20p 250900
01/06/2012 85.55p 87.16p 84.00p 85.02p 245780
31/05/2012 86.50p 87.66p 86.00p 87.65p 161710
30/05/2012 87.30p 87.64p 86.19p 86.90p 40450
29/05/2012 87.00p 88.50p 86.30p 88.50p 171280
28/05/2012 86.00p 86.82p 85.70p 86.50p 113670
25/05/2012 86.36p 86.62p 85.18p 85.90p 99410
24/05/2012 86.95p 87.06p 85.05p 86.10p 158550
23/05/2012 86.80p 87.30p 85.00p 85.00p 196320
22/05/2012 88.50p 88.95p 87.10p 88.10p 345120
21/05/2012 88.00p 88.76p 87.21p 88.30p 188700
18/05/2012 88.50p 88.76p 87.50p 88.25p 133490
17/05/2012 90.50p 90.50p 89.00p 89.70p 319170
16/05/2012 89.70p 90.95p 89.50p 90.65p 134870
15/05/2012 89.40p 90.65p 88.44p 90.65p 304800
14/05/2012 89.00p 89.40p 88.16p 89.40p 145910
11/05/2012 89.00p 89.90p 87.95p 89.90p 141670
10/05/2012 89.10p 89.75p 88.26p 89.50p 138130
09/05/2012 89.50p 89.70p 87.70p 89.70p 147770
08/05/2012 89.20p 90.30p 89.00p 89.80p 237290
04/05/2012 90.55p 91.71p 89.50p 89.50p 345450
03/05/2012 90.90p 91.76p 90.50p 90.55p 135550
02/05/2012 91.20p 91.90p 90.50p 90.55p 177580
01/05/2012 91.42p 92.00p 91.42p 92.00p 144080
30/04/2012 91.94p 92.42p 91.20p 91.60p 124990
27/04/2012 91.00p 92.00p 90.59p 91.65p 168650
26/04/2012 92.00p 92.00p 90.45p 90.45p 109500
25/04/2012 91.75p 91.92p 91.00p 91.03p 162390
24/04/2012 91.30p 91.75p 90.71p 91.58p 150340
23/04/2012 90.50p 91.75p 90.50p 91.13p 117060
20/04/2012 92.00p 92.00p 91.00p 92.00p 124250
19/04/2012 91.00p 92.00p 90.80p 91.25p 144440
18/04/2012 91.60p 92.00p 91.16p 91.72p 144720
17/04/2012 90.75p 91.50p 90.75p 91.30p 120550
16/04/2012 91.00p 91.60p 90.20p 91.32p 158930
13/04/2012 90.80p 91.75p 90.00p 91.00p 167460
12/04/2012 88.40p 90.50p 87.97p 90.40p 221860
11/04/2012 88.20p 88.80p 87.85p 88.37p 200220
10/04/2012 88.45p 89.80p 87.80p 87.80p 210400
05/04/2012 89.00p 89.55p 88.35p 89.43p 268460
04/04/2012 89.80p 90.91p 88.45p 88.45p 402110
03/04/2012 91.00p 91.37p 89.96p 91.00p 183810
02/04/2012 89.40p 90.30p 88.85p 89.85p 186130
30/03/2012 90.15p 90.20p 89.00p 90.10p 226780
29/03/2012 89.50p 90.67p 88.70p 90.25p 190070
28/03/2012 89.62p 90.88p 89.62p 90.07p 84230
27/03/2012 90.05p 91.35p 90.00p 90.00p 142130
26/03/2012 89.60p 90.55p 89.21p 90.40p 229070
23/03/2012 89.95p 90.45p 88.65p 90.45p 247650
22/03/2012 88.70p 89.95p 88.36p 89.90p 313810
21/03/2012 88.85p 90.10p 88.85p 89.70p 79630
20/03/2012 90.00p 90.00p 88.55p 88.55p 135260
19/03/2012 90.25p 90.76p 89.40p 89.80p 229970
16/03/2012 90.00p 90.42p 89.45p 89.60p 896960
15/03/2012 89.55p 90.25p 89.30p 89.90p 251480
14/03/2012 91.00p 91.35p 89.54p 91.00p 287170
13/03/2012 90.20p 91.00p 89.41p 91.00p 244340
12/03/2012 89.50p 90.05p 88.80p 90.05p 452510
09/03/2012 90.00p 90.00p 88.40p 90.00p 73510
08/03/2012 89.00p 89.46p 88.16p 88.30p 184970
07/03/2012 89.13p 89.13p 88.21p 88.52p 77110
06/03/2012 89.35p 89.35p 87.70p 88.35p 230010
05/03/2012 89.85p 90.40p 89.50p 89.50p 88580
02/03/2012 91.00p 91.00p 90.00p 90.17p 61800
01/03/2012 91.50p 91.50p 90.00p 90.73p 106280
29/02/2012 91.00p 91.70p 90.10p 90.10p 156130
28/02/2012 91.30p 91.60p 90.50p 91.60p 119200
27/02/2012 91.70p 91.70p 90.10p 90.83p 97930
24/02/2012 91.70p 91.70p 90.10p 91.35p 137910
23/02/2012 89.40p 91.30p 89.40p 90.28p 162440
22/02/2012 91.10p 91.40p 90.20p 90.70p 52640
21/02/2012 90.00p 91.33p 89.60p 90.35p 146610
20/02/2012 90.00p 91.41p 89.30p 90.70p 240440
17/02/2012 89.20p 90.70p 89.20p 90.10p 175290
16/02/2012 89.00p 90.12p 88.60p 89.40p 112670
15/02/2012 90.50p 90.50p 89.55p 89.90p 176490
14/02/2012 90.75p 90.75p 89.64p 89.80p 97590
13/02/2012 88.40p 90.75p 88.26p 90.25p 557560
10/02/2012 88.25p 88.30p 86.76p 87.70p 102270
09/02/2012 87.00p 88.25p 87.00p 88.25p 152840
08/02/2012 87.50p 88.30p 86.59p 86.75p 149810
07/02/2012 86.30p 87.00p 85.97p 87.00p 149720
06/02/2012 86.50p 86.50p 85.80p 86.05p 128330
03/02/2012 85.40p 86.50p 84.50p 86.15p 156600
02/02/2012 85.00p 85.46p 84.40p 84.90p 142230
01/02/2012 84.20p 85.00p 83.53p 84.65p 210800
31/01/2012 84.50p 84.50p 83.20p 83.20p 85070
30/01/2012 82.65p 83.50p 82.10p 83.15p 147350
27/01/2012 83.00p 84.00p 83.00p 83.35p 46770
26/01/2012 83.20p 84.47p 83.20p 83.70p 114910
25/01/2012 82.00p 83.70p 82.00p 82.85p 91650
24/01/2012 83.20p 83.87p 82.37p 83.05p 144280
23/01/2012 82.30p 83.60p 82.30p 83.60p 160130
20/01/2012 82.21p 83.20p 82.21p 82.50p 124100
19/01/2012 81.50p 83.22p 81.34p 82.90p 177910
18/01/2012 81.50p 81.90p 80.37p 81.65p 132140
17/01/2012 81.00p 81.50p 80.80p 81.40p 51750
16/01/2012 79.50p 80.18p 78.75p 80.18p 103250
13/01/2012 79.00p 81.10p 78.80p 79.65p 66620
12/01/2012 80.00p 81.00p 79.20p 80.50p 71950
11/01/2012 79.70p 80.60p 79.50p 79.50p 86670
10/01/2012 80.00p 81.40p 79.90p 80.70p 66530
09/01/2012 78.80p 80.70p 78.80p 79.70p 77040
06/01/2012 79.65p 80.67p 78.81p 79.95p 21690
05/01/2012 78.85p 80.50p 78.60p 79.62p 105880
04/01/2012 78.40p 80.10p 78.40p 79.60p 42280
03/01/2012 79.15p 79.90p 78.53p 79.90p 101880
30/12/2011 77.08p 78.15p 77.08p 77.78p 17890
29/12/2011 77.35p 78.05p 77.05p 77.75p 51220
28/12/2011 77.05p 78.45p 77.05p 77.93p 44720
23/12/2011 78.40p 78.50p 77.05p 77.78p 61950
22/12/2011 77.05p 78.05p 75.60p 77.45p 69160
21/12/2011 77.35p 77.35p 75.10p 76.28p 112610
20/12/2011 76.80p 76.80p 75.70p 76.70p 63480
19/12/2011 75.00p 77.19p 75.00p 75.50p 111730
16/12/2011 75.77p 77.50p 75.55p 77.40p 69590
15/12/2011 75.80p 77.28p 75.55p 76.70p 37150
14/12/2011 77.05p 77.05p 76.45p 77.00p 29240
13/12/2011 76.00p 77.10p 76.00p 76.60p 19330
12/12/2011 77.00p 77.60p 75.50p 75.50p 56860
09/12/2011 77.00p 77.70p 75.76p 77.00p 64910
08/12/2011 77.40p 78.74p 76.50p 76.50p 91720
07/12/2011 80.20p 80.20p 77.40p 78.07p 263650
06/12/2011 80.30p 80.30p 77.80p 79.25p 114890
05/12/2011 79.50p 81.00p 78.98p 79.30p 100490
02/12/2011 79.00p 79.90p 78.80p 79.23p 65150
01/12/2011 78.00p 78.95p 77.20p 77.20p 121150
30/11/2011 76.50p 79.00p 75.03p 76.50p 94770
29/11/2011 78.00p 78.47p 76.50p 77.75p 102590
28/11/2011 77.50p 79.50p 77.50p 78.75p 79170
25/11/2011 76.70p 78.00p 76.20p 77.75p 89180
24/11/2011 77.50p 77.70p 76.70p 77.50p 93830
23/11/2011 78.00p 79.75p 76.80p 76.80p 191600
22/11/2011 80.00p 80.22p 78.00p 79.20p 65950
21/11/2011 79.05p 80.50p 78.00p 79.20p 189420
18/11/2011 79.20p 80.99p 79.00p 80.15p 27840
17/11/2011 81.00p 81.30p 79.55p 80.35p 77400
16/11/2011 81.30p 81.60p 79.60p 80.45p 68180
15/11/2011 80.40p 81.20p 80.00p 80.75p 85410
14/11/2011 81.00p 82.40p 80.50p 81.37p 70430
11/11/2011 80.00p 81.70p 80.00p 81.50p 112850
10/11/2011 80.30p 81.40p 78.75p 80.50p 107380
09/11/2011 80.80p 82.70p 80.05p 80.85p 100910
08/11/2011 82.90p 82.90p 81.00p 81.55p 97770
07/11/2011 81.80p 82.10p 80.80p 81.65p 119800
04/11/2011 82.00p 82.65p 81.50p 81.85p 117960
03/11/2011 82.50p 82.65p 81.50p 82.33p 48990
02/11/2011 83.20p 83.30p 81.76p 83.30p 125440
01/11/2011 81.00p 82.80p 81.00p 82.80p 39640
31/10/2011 84.00p 84.70p 82.20p 83.20p 151390
28/10/2011 83.05p 84.90p 82.50p 84.60p 199920
27/10/2011 82.50p 84.80p 82.50p 84.25p 51360
26/10/2011 81.20p 81.60p 80.66p 81.13p 113500
25/10/2011 80.60p 81.80p 80.60p 80.60p 32650
24/10/2011 79.70p 81.25p 79.61p 81.25p 52220
21/10/2011 79.50p 79.50p 79.45p 79.45p 74050
20/10/2011 79.00p 79.30p 77.60p 77.60p 85650
19/10/2011 79.10p 80.10p 78.20p 79.00p 184660
18/10/2011 79.55p 80.70p 79.00p 79.75p 40030
17/10/2011 81.00p 82.00p 80.27p 80.70p 122450
14/10/2011 79.50p 80.35p 79.00p 80.00p 44380
13/10/2011 79.00p 79.85p 78.00p 78.00p 59480
12/10/2011 79.78p 80.50p 78.50p 80.00p 44670
11/10/2011 77.90p 79.35p 77.40p 78.75p 56890
10/10/2011 76.50p 78.70p 76.50p 78.70p 114730
07/10/2011 77.00p 77.20p 76.10p 76.10p 59040
06/10/2011 75.00p 76.57p 75.00p 76.57p 131920
05/10/2011 73.40p 74.90p 73.40p 74.33p 122820
04/10/2011 73.60p 74.30p 72.30p 72.85p 163780
03/10/2011 75.00p 75.80p 74.70p 75.80p 94740
30/09/2011 77.30p 77.30p 76.25p 76.25p 4250

*Close Price adjusted for both dividends and splits