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
10/12/2010 78.75p 79.30p 77.85p 78.75p 29220
09/12/2010 78.00p 79.45p 78.00p 78.75p 148930
08/12/2010 79.00p 79.00p 77.50p 78.35p 85070
07/12/2010 77.00p 78.11p 76.25p 78.00p 197500
06/12/2010 76.00p 76.95p 75.25p 76.60p 156230
03/12/2010 76.20p 76.80p 76.10p 76.20p 47600
02/12/2010 75.20p 76.00p 74.80p 75.95p 219560
01/12/2010 73.20p 75.10p 73.20p 74.85p 90880
30/11/2010 74.00p 75.30p 73.40p 74.10p 145180
29/11/2010 75.55p 76.40p 74.50p 74.85p 196210
26/11/2010 75.95p 76.70p 75.50p 76.05p 36660
25/11/2010 75.80p 76.80p 75.50p 75.95p 79000
24/11/2010 75.95p 76.75p 75.75p 76.75p 120510
23/11/2010 76.00p 76.80p 75.45p 76.25p 143420
22/11/2010 76.70p 77.80p 76.20p 76.60p 102610
19/11/2010 75.50p 76.70p 75.20p 76.70p 56580
18/11/2010 75.40p 75.40p 74.55p 75.25p 87940
17/11/2010 75.00p 75.00p 73.30p 74.15p 41110
16/11/2010 74.50p 76.00p 73.70p 74.35p 83130
15/11/2010 76.70p 76.70p 75.00p 75.55p 194450
12/11/2010 75.50p 76.58p 75.00p 75.75p 137390
11/11/2010 76.70p 76.70p 75.30p 76.00p 59260
10/11/2010 76.65p 76.80p 75.70p 75.70p 61040
09/11/2010 76.00p 76.55p 75.50p 76.10p 93970
08/11/2010 75.70p 76.65p 75.30p 75.95p 242940
05/11/2010 76.00p 76.55p 75.51p 75.85p 62730
04/11/2010 75.80p 76.10p 73.90p 75.60p 262850
03/11/2010 74.50p 75.60p 73.90p 74.85p 54330
02/11/2010 75.80p 76.30p 74.90p 75.15p 45870
01/11/2010 74.80p 75.60p 74.60p 75.30p 46960
29/10/2010 75.70p 75.70p 73.82p 75.70p 73570
28/10/2010 74.50p 75.60p 74.20p 75.05p 67530
27/10/2010 75.50p 75.50p 74.00p 75.35p 58180
26/10/2010 75.50p 75.50p 74.00p 75.50p 104760
25/10/2010 74.70p 75.50p 74.45p 75.50p 72390
22/10/2010 74.10p 74.75p 74.00p 74.75p 42310
21/10/2010 73.50p 74.80p 73.30p 74.50p 130740
20/10/2010 74.20p 74.20p 72.35p 74.20p 119510
19/10/2010 73.80p 73.80p 72.05p 73.75p 23780
18/10/2010 73.70p 74.20p 72.85p 74.15p 36530
15/10/2010 73.60p 73.70p 73.20p 73.70p 62290
14/10/2010 73.70p 74.30p 73.05p 73.95p 140050
13/10/2010 74.00p 74.00p 73.00p 73.80p 131180
12/10/2010 71.50p 73.00p 71.50p 73.00p 37680
11/10/2010 72.00p 72.98p 69.80p 72.50p 130190
08/10/2010 71.90p 72.71p 71.90p 72.40p 48050
07/10/2010 72.30p 72.75p 72.00p 72.45p 4052830
06/10/2010 72.00p 72.98p 71.50p 72.45p 1310790
05/10/2010 70.60p 72.00p 70.40p 71.80p 457350
04/10/2010 70.50p 71.10p 70.35p 70.80p 114820
01/10/2010 69.95p 70.50p 69.49p 69.95p 130460
30/09/2010 68.80p 70.29p 68.60p 69.95p 236450
29/09/2010 68.90p 69.50p 68.90p 69.15p 54640
28/09/2010 68.20p 69.50p 68.20p 69.30p 92060
27/09/2010 68.80p 69.00p 68.80p 69.00p 41200
24/09/2010 67.80p 69.05p 67.55p 69.05p 77310
23/09/2010 67.90p 68.80p 67.45p 68.40p 59660
22/09/2010 68.00p 68.30p 67.60p 68.30p 97190
21/09/2010 67.95p 69.20p 67.95p 68.75p 673870
20/09/2010 66.95p 67.95p 66.95p 67.90p 272840
17/09/2010 67.00p 67.90p 66.60p 67.90p 335190
16/09/2010 66.20p 66.60p 66.00p 66.25p 132900
15/09/2010 66.45p 67.10p 65.60p 66.35p 143280
14/09/2010 66.20p 66.80p 66.10p 66.30p 372860
13/09/2010 66.15p 66.67p 66.00p 66.45p 2277410
10/09/2010 65.55p 66.25p 65.44p 66.25p 84490
09/09/2010 65.20p 65.50p 65.00p 65.20p 92810
08/09/2010 64.20p 65.21p 64.00p 65.15p 116780
07/09/2010 65.25p 65.25p 64.32p 65.15p 29750
06/09/2010 65.10p 65.70p 63.50p 65.25p 105350
03/09/2010 65.40p 65.60p 64.95p 65.50p 113280
02/09/2010 65.00p 65.20p 64.80p 64.95p 29660
01/09/2010 64.00p 65.00p 63.88p 65.00p 25980
31/08/2010 62.80p 63.45p 62.80p 63.30p 101110
27/08/2010 63.50p 64.20p 63.20p 63.85p 65130
26/08/2010 64.20p 64.20p 63.20p 63.70p 75540
25/08/2010 63.50p 64.40p 63.50p 63.50p 40350
24/08/2010 63.80p 64.70p 60.60p 64.00p 112870
23/08/2010 64.40p 64.80p 64.30p 64.80p 66320
20/08/2010 64.30p 64.90p 64.00p 64.90p 67670
19/08/2010 64.40p 65.09p 64.40p 64.60p 68410
18/08/2010 64.60p 65.50p 64.40p 65.50p 130280
17/08/2010 65.00p 65.60p 64.40p 65.10p 115230
16/08/2010 65.80p 66.00p 65.10p 65.80p 69750
13/08/2010 65.80p 66.50p 65.50p 65.75p 75620
12/08/2010 66.00p 66.09p 65.20p 65.80p 27820
11/08/2010 66.00p 66.40p 65.30p 66.00p 132210
10/08/2010 67.20p 67.40p 66.40p 66.95p 154610
09/08/2010 67.20p 67.40p 67.00p 67.35p 90380
06/08/2010 67.20p 67.30p 66.75p 66.75p 84500
05/08/2010 66.50p 67.20p 66.50p 67.20p 170910
04/08/2010 65.95p 66.70p 65.90p 66.45p 55420
03/08/2010 66.00p 66.70p 64.40p 65.95p 42570
02/08/2010 66.00p 66.70p 65.70p 66.30p 88080
30/07/2010 65.90p 66.60p 65.60p 65.60p 164500
29/07/2010 66.05p 66.40p 65.60p 66.40p 146880
28/07/2010 65.80p 66.48p 65.30p 66.05p 265070
27/07/2010 66.60p 66.60p 65.70p 66.25p 80730
26/07/2010 66.00p 66.40p 65.60p 66.30p 56670
23/07/2010 65.40p 66.00p 64.65p 65.80p 133790
22/07/2010 63.10p 65.00p 62.90p 65.00p 342180
21/07/2010 63.80p 64.30p 63.80p 63.90p 52280
20/07/2010 63.80p 63.85p 63.50p 63.85p 41630
19/07/2010 64.00p 64.25p 63.60p 64.25p 151330
16/07/2010 65.10p 65.70p 64.40p 64.40p 139100
15/07/2010 64.50p 65.55p 64.50p 65.15p 129650
14/07/2010 65.50p 65.50p 64.15p 64.60p 137960
13/07/2010 63.90p 65.30p 63.90p 65.25p 173370
12/07/2010 63.90p 64.00p 63.50p 64.00p 90470
09/07/2010 63.50p 64.20p 63.00p 64.20p 3112950
08/07/2010 63.00p 64.00p 62.50p 63.75p 95540
07/07/2010 61.50p 62.30p 61.30p 62.15p 148960
06/07/2010 61.50p 62.40p 61.50p 62.20p 580690
05/07/2010 61.05p 61.40p 60.86p 61.20p 111200
02/07/2010 60.60p 61.10p 60.45p 61.00p 138420
01/07/2010 60.75p 61.30p 60.30p 60.50p 153740
30/06/2010 61.35p 61.65p 61.00p 61.50p 583860
29/06/2010 61.60p 62.00p 61.41p 62.00p 75980
28/06/2010 62.80p 63.20p 62.65p 62.65p 143640
25/06/2010 62.50p 62.80p 62.25p 62.65p 72400
24/06/2010 63.00p 63.00p 62.50p 62.60p 82840
23/06/2010 62.80p 63.60p 62.80p 63.15p 200560
22/06/2010 63.30p 63.51p 62.70p 63.40p 129960
21/06/2010 64.00p 64.30p 63.80p 63.85p 398570
18/06/2010 63.75p 64.00p 63.20p 63.60p 1887170
17/06/2010 63.65p 64.00p 63.10p 63.30p 70780
16/06/2010 63.45p 63.85p 63.15p 63.45p 121370
15/06/2010 62.30p 63.05p 61.55p 62.80p 126030
14/06/2010 62.55p 62.70p 61.80p 62.70p 414170
11/06/2010 62.05p 62.90p 61.48p 62.35p 226410
10/06/2010 61.80p 62.50p 61.20p 61.80p 184160
09/06/2010 61.30p 62.00p 61.00p 62.00p 210650
08/06/2010 62.00p 62.00p 60.70p 61.45p 975030
07/06/2010 62.10p 62.60p 61.80p 62.10p 302220
04/06/2010 64.00p 64.20p 62.20p 62.70p 158010
03/06/2010 63.50p 64.00p 63.50p 63.50p 124510
02/06/2010 61.50p 63.00p 61.25p 63.00p 301300
01/06/2010 62.30p 63.30p 61.80p 62.10p 103930
28/05/2010 62.80p 63.30p 62.66p 62.85p 182720
27/05/2010 61.20p 62.35p 60.85p 62.35p 199260
26/05/2010 61.50p 61.50p 61.00p 61.10p 139010
25/05/2010 60.40p 61.30p 60.00p 61.30p 234210
24/05/2010 62.35p 62.90p 61.83p 62.10p 116230
21/05/2010 62.40p 62.98p 61.53p 62.25p 201250
20/05/2010 64.20p 64.25p 62.05p 63.00p 179870
19/05/2010 63.50p 64.50p 62.80p 63.70p 244380
18/05/2010 64.00p 64.50p 63.73p 64.20p 134080
17/05/2010 62.40p 64.15p 62.40p 63.65p 207420
14/05/2010 65.00p 65.00p 62.75p 63.20p 170960
13/05/2010 65.10p 65.50p 64.70p 65.25p 253220
12/05/2010 64.35p 65.00p 63.63p 64.90p 322320
11/05/2010 63.70p 64.45p 63.30p 64.25p 147060
10/05/2010 64.60p 65.35p 64.31p 64.70p 198650
07/05/2010 62.00p 63.51p 61.60p 62.30p 314500
06/05/2010 63.90p 64.70p 63.10p 63.10p 174530
05/05/2010 64.15p 65.05p 63.43p 63.65p 843460
04/05/2010 65.80p 66.70p 64.20p 64.55p 320810
30/04/2010 66.50p 66.90p 65.80p 66.00p 171250
29/04/2010 66.65p 66.96p 66.50p 66.50p 134270
28/04/2010 65.90p 66.50p 65.05p 66.45p 274530
27/04/2010 66.60p 67.32p 65.80p 65.80p 263920
26/04/2010 66.20p 67.20p 66.20p 67.20p 271340
23/04/2010 65.70p 66.20p 65.35p 66.15p 128560
22/04/2010 66.60p 67.10p 65.20p 65.70p 240410
21/04/2010 66.10p 66.40p 65.22p 66.35p 217160
20/04/2010 66.70p 66.70p 65.75p 66.15p 110710
19/04/2010 66.30p 66.45p 65.70p 65.85p 203570
16/04/2010 67.05p 67.65p 66.40p 66.40p 120620
15/04/2010 65.70p 67.40p 65.27p 67.40p 221050
14/04/2010 65.55p 66.00p 65.27p 65.75p 95970
13/04/2010 65.55p 66.18p 65.20p 65.60p 233220
12/04/2010 65.80p 66.50p 65.40p 66.00p 258780
09/04/2010 63.55p 65.84p 63.50p 65.60p 454450
08/04/2010 62.80p 63.50p 62.70p 63.40p 180600
07/04/2010 63.00p 63.65p 62.80p 63.65p 215760
06/04/2010 63.00p 63.33p 62.60p 63.20p 328690
01/04/2010 62.30p 62.80p 61.83p 62.65p 617010
31/03/2010 62.70p 62.70p 61.30p 61.80p 283660
30/03/2010 62.10p 62.75p 61.60p 62.30p 171190
29/03/2010 62.00p 62.50p 61.70p 61.70p 205710
26/03/2010 62.00p 62.40p 61.70p 61.70p 204520
25/03/2010 61.10p 62.35p 61.10p 62.10p 471950
24/03/2010 61.00p 61.55p 60.50p 61.40p 343930
23/03/2010 61.20p 61.35p 60.90p 61.00p 359160
22/03/2010 60.60p 61.35p 60.10p 61.10p 195980
19/03/2010 61.00p 61.85p 60.80p 61.60p 327550
18/03/2010 60.60p 61.25p 60.30p 61.20p 496670
17/03/2010 60.85p 61.40p 60.60p 60.70p 258890
16/03/2010 61.50p 61.69p 60.90p 61.30p 359830
15/03/2010 61.00p 61.50p 61.00p 61.20p 115110
12/03/2010 61.25p 61.75p 61.00p 61.60p 142370
11/03/2010 61.00p 61.20p 60.50p 60.85p 792680
10/03/2010 60.60p 61.25p 60.05p 60.50p 251080
09/03/2010 60.40p 61.40p 60.10p 61.40p 383410
08/03/2010 60.50p 61.30p 60.45p 60.90p 201460
05/03/2010 60.20p 61.25p 60.20p 61.25p 246370
04/03/2010 60.60p 60.60p 59.75p 60.40p 76100
03/03/2010 59.95p 60.50p 59.90p 59.90p 134280
02/03/2010 60.05p 60.75p 59.90p 60.50p 169380
01/03/2010 60.20p 60.29p 59.80p 60.20p 152880

*Close Price adjusted for both dividends and splits