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
29/12/2006 104.00p 104.00p 104.00p 103.60p 18550
28/12/2006 103.00p 104.00p 103.00p 104.00p 242280
27/12/2006 102.85p 103.50p 102.85p 103.50p 447960
22/12/2006 102.55p 102.55p 102.55p 102.50p 61480
21/12/2006 102.55p 102.55p 102.10p 102.55p 31210
20/12/2006 102.10p 102.10p 101.55p 102.55p 143380
19/12/2006 101.60p 101.60p 101.55p 102.10p 103200
18/12/2006 101.85p 101.90p 101.60p 101.60p 105820
15/12/2006 99.90p 101.50p 99.90p 101.50p 224420
14/12/2006 98.15p 98.95p 97.90p 99.00p 141950
13/12/2006 98.40p 98.40p 98.40p 98.55p 271640
12/12/2006 98.35p 98.35p 98.35p 98.40p 103420
11/12/2006 98.05p 98.05p 98.05p 98.35p 149870
08/12/2006 99.10p 99.10p 99.10p 98.35p 94990
07/12/2006 97.20p 99.10p 97.20p 99.10p 58900
06/12/2006 98.00p 97.55p 97.55p 98.10p 196410
05/12/2006 97.55p 97.55p 97.55p 98.00p 17540
04/12/2006 97.85p 97.10p 97.10p 97.55p 227900
01/12/2006 97.10p 97.10p 97.10p 97.85p 193020
30/11/2006 98.00p 98.50p 96.30p 97.10p 222160
29/11/2006 96.30p 96.30p 96.30p 97.70p 91270
28/11/2006 96.90p 96.90p 96.30p 96.30p 158080
27/11/2006 98.50p 98.50p 98.50p 97.60p 176800
24/11/2006 98.95p 98.95p 98.95p 98.60p 92550
23/11/2006 98.95p 98.95p 98.90p 98.95p 59840
22/11/2006 99.00p 99.00p 98.90p 98.95p 695660
21/11/2006 99.35p 99.40p 98.85p 99.35p 283950
20/11/2006 98.90p 98.90p 98.90p 98.85p 84960
17/11/2006 98.50p 98.50p 98.50p 98.90p 286030
16/11/2006 98.60p 98.60p 98.60p 99.25p 119050
15/11/2006 97.85p 99.00p 98.00p 98.60p 173460
14/11/2006 98.00p 98.80p 98.00p 98.25p 144770
13/11/2006 95.65p 95.65p 95.65p 97.50p 168840
10/11/2006 95.70p 97.10p 95.55p 95.65p 250900
09/11/2006 95.90p 96.20p 95.60p 96.05p 264030
08/11/2006 95.75p 95.75p 95.55p 95.70p 104050
07/11/2006 95.55p 96.25p 95.55p 95.75p 346430
06/11/2006 96.25p 96.25p 96.25p 95.55p 104820
03/11/2006 95.20p 95.20p 95.20p 95.35p 88110
02/11/2006 96.05p 96.05p 96.00p 95.20p 95630
01/11/2006 96.00p 96.00p 96.00p 96.05p 159780
31/10/2006 95.10p 95.10p 95.10p 95.15p 206810
30/10/2006 94.35p 95.90p 94.35p 95.10p 76110
27/10/2006 95.60p 95.60p 94.90p 95.45p 361880
26/10/2006 96.80p 97.45p 96.80p 96.95p 148300
25/10/2006 96.00p 96.00p 95.45p 95.45p 110690
24/10/2006 95.35p 96.05p 95.30p 96.05p 124950
23/10/2006 95.35p 96.05p 95.35p 96.05p 139450
20/10/2006 95.50p 96.20p 95.35p 95.35p 88510
19/10/2006 95.00p 95.00p 94.95p 94.95p 11510
18/10/2006 95.00p 95.00p 95.00p 95.00p 137050
17/10/2006 93.30p 93.30p 93.20p 93.30p 231310
16/10/2006 94.80p 94.80p 94.50p 94.50p 230020
13/10/2006 92.75p 94.15p 92.75p 94.15p 236020
12/10/2006 92.50p 92.50p 92.45p 92.45p 115800
11/10/2006 91.75p 91.85p 90.80p 91.85p 86570
10/10/2006 90.80p 91.75p 90.80p 91.75p 242660
09/10/2006 90.75p 90.80p 90.75p 90.80p 157470
06/10/2006 91.20p 91.20p 90.75p 90.75p 98900
05/10/2006 90.70p 90.80p 90.70p 90.80p 196750
04/10/2006 89.30p 89.60p 89.30p 89.60p 96010
03/10/2006 89.65p 89.65p 89.55p 89.55p 63490
02/10/2006 89.95p 90.00p 89.55p 89.65p 104390
29/09/2006 89.10p 89.55p 89.10p 89.55p 121270
28/09/2006 89.00p 89.60p 89.00p 89.40p 91000
27/09/2006 87.60p 88.70p 87.60p 88.35p 150580
26/09/2006 86.85p 86.95p 86.85p 86.95p 134440
25/09/2006 86.30p 86.85p 86.30p 86.85p 26640
22/09/2006 87.00p 87.45p 86.50p 87.25p 35430
21/09/2006 86.85p 87.45p 86.85p 87.45p 243790
20/09/2006 85.80p 85.85p 85.40p 85.85p 3650
19/09/2006 85.40p 85.80p 85.40p 85.80p 130860
18/09/2006 86.00p 86.00p 85.75p 85.95p 25300
15/09/2006 85.75p 86.00p 85.55p 86.00p 118730
14/09/2006 85.55p 85.75p 85.55p 85.75p 38020
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

*Close Price adjusted for both dividends and splits