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
15/10/2007 111.50p 111.50p 111.50p 110.70p 98830
12/10/2007 109.50p 111.50p 109.50p 111.50p 132890
11/10/2007 110.00p 111.22p 108.53p 110.20p 137630
10/10/2007 109.20p 109.20p 109.20p 109.10p 21470
09/10/2007 107.80p 107.80p 107.80p 109.00p 512810
08/10/2007 107.90p 107.90p 107.90p 108.50p 42620
05/10/2007 107.90p 108.80p 107.90p 107.90p 54590
04/10/2007 108.30p 108.30p 108.30p 108.80p 949530
03/10/2007 108.50p 109.80p 108.30p 109.30p 131820
02/10/2007 109.70p 109.70p 108.30p 109.20p 187850
01/10/2007 108.50p 109.10p 108.10p 108.80p 585260
28/09/2007 109.20p 109.20p 109.20p 109.10p 761880
27/09/2007 109.20p 109.80p 109.20p 109.10p 391030
26/09/2007 109.00p 109.80p 108.40p 109.80p 461510
25/09/2007 111.00p 111.00p 109.60p 110.40p 309940
24/09/2007 112.20p 112.80p 112.00p 112.30p 384690
21/09/2007 110.00p 110.00p 110.00p 111.00p 70260
20/09/2007 111.50p 112.00p 110.40p 112.00p 216130
19/09/2007 110.40p 111.02p 109.30p 110.80p 80850
18/09/2007 106.20p 108.40p 105.70p 108.40p 329300
17/09/2007 107.50p 107.50p 106.60p 106.90p 124080
14/09/2007 109.60p 109.60p 109.00p 109.00p 89370
13/09/2007 111.00p 111.00p 109.50p 110.60p 96910
12/09/2007 111.00p 111.00p 111.00p 110.30p 28190
11/09/2007 111.30p 111.30p 109.60p 111.00p 146620
10/09/2007 110.00p 110.10p 110.00p 110.20p 24740
07/09/2007 112.30p 112.80p 110.40p 111.10p 668650
06/09/2007 109.90p 112.20p 109.90p 112.10p 202760
05/09/2007 110.40p 112.00p 110.20p 110.80p 181390
04/09/2007 110.00p 110.70p 110.00p 111.00p 186360
03/09/2007 109.50p 109.50p 109.50p 109.60p 318040
31/08/2007 108.40p 110.00p 108.40p 109.50p 868490
30/08/2007 107.10p 107.10p 107.10p 108.00p 39820
29/08/2007 107.00p 107.00p 107.00p 107.10p 68000
28/08/2007 108.30p 108.30p 108.30p 107.70p 107340
24/08/2007 107.80p 107.80p 107.80p 107.70p 96150
23/08/2007 107.50p 108.40p 107.50p 107.80p 93290
22/08/2007 106.70p 106.70p 106.70p 106.70p 180520
21/08/2007 106.90p 106.90p 106.90p 106.70p 76980
20/08/2007 107.40p 107.40p 107.40p 106.90p 113840
17/08/2007 105.50p 106.50p 104.90p 106.70p 151260
16/08/2007 105.00p 105.00p 103.60p 104.90p 320420
15/08/2007 105.80p 105.80p 105.80p 105.60p 207470
14/08/2007 107.40p 107.40p 107.40p 107.10p 59970
13/08/2007 107.40p 107.40p 106.90p 107.40p 234150
10/08/2007 106.90p 109.10p 105.60p 106.90p 209780
09/08/2007 109.50p 109.50p 109.00p 109.10p 78240
08/08/2007 109.50p 110.60p 109.10p 110.60p 169410
07/08/2007 108.20p 109.00p 108.20p 109.00p 156340
06/08/2007 106.90p 106.90p 106.90p 106.30p 94500
03/08/2007 107.30p 107.30p 107.30p 106.90p 84910
02/08/2007 107.20p 107.20p 107.20p 107.30p 325290
01/08/2007 104.50p 106.80p 104.50p 105.80p 241180
31/07/2007 104.40p 106.80p 104.40p 106.80p 248030
30/07/2007 102.40p 103.50p 102.30p 103.40p 178310
27/07/2007 102.50p 102.50p 102.50p 102.50p 271400
26/07/2007 106.20p 106.20p 103.50p 103.30p 226910
25/07/2007 106.40p 106.50p 106.40p 106.30p 113620
24/07/2007 108.60p 108.60p 108.60p 107.20p 94850
23/07/2007 108.90p 108.90p 108.90p 108.60p 80610
20/07/2007 108.50p 108.50p 108.30p 108.90p 107500
19/07/2007 109.50p 109.50p 109.50p 109.50p 175680
18/07/2007 109.40p 109.40p 109.40p 109.30p 202300
17/07/2007 109.00p 109.10p 109.00p 109.40p 455310
16/07/2007 111.00p 111.00p 111.00p 111.00p 126380
13/07/2007 111.70p 111.70p 111.70p 111.40p 192170
12/07/2007 110.50p 110.50p 110.50p 109.60p 167000
11/07/2007 110.60p 110.60p 110.60p 110.00p 199390
10/07/2007 111.30p 111.30p 111.30p 110.60p 102530
09/07/2007 110.10p 111.60p 110.10p 111.30p 199420
06/07/2007 110.10p 110.10p 110.10p 110.50p 142190
05/07/2007 111.10p 111.10p 111.10p 110.10p 124790
04/07/2007 109.50p 111.10p 109.50p 111.10p 285070
03/07/2007 108.30p 108.30p 108.30p 109.10p 107580
02/07/2007 108.50p 108.50p 107.50p 108.30p 244360
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

*Close Price adjusted for both dividends and splits