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
15/03/2006 87.20p 87.85p 87.20p 87.85p 164600
14/03/2006 87.00p 87.75p 87.00p 87.75p 217690
13/03/2006 87.50p 87.50p 87.00p 87.50p 241290
10/03/2006 86.20p 86.70p 86.00p 86.70p 166770
09/03/2006 86.20p 86.60p 86.10p 86.60p 358150
08/03/2006 86.70p 86.70p 86.10p 86.30p 284590
07/03/2006 87.65p 87.85p 87.50p 87.85p 474520
06/03/2006 89.60p 89.60p 87.85p 89.10p 185320
03/03/2006 88.50p 89.70p 88.50p 89.70p 267830
02/03/2006 88.55p 89.85p 88.55p 89.85p 89910
01/03/2006 89.10p 89.80p 89.00p 89.50p 262370
28/02/2006 89.55p 89.55p 89.50p 89.50p 91660
27/02/2006 89.55p 89.55p 89.40p 89.55p 141600
24/02/2006 89.40p 89.55p 89.40p 89.55p 148270
23/02/2006 89.50p 89.50p 89.40p 89.40p 124460
22/02/2006 89.95p 90.00p 89.95p 90.00p 154540
21/02/2006 89.30p 89.40p 89.30p 89.40p 161430
20/02/2006 90.00p 90.00p 89.30p 89.30p 255110
17/02/2006 89.35p 90.00p 88.80p 90.00p 277110
16/02/2006 88.70p 88.85p 88.70p 88.80p 136340
15/02/2006 88.85p 88.85p 88.15p 88.70p 36470
14/02/2006 88.15p 88.85p 88.15p 88.85p 83810
13/02/2006 88.30p 88.30p 88.15p 88.15p 140320
10/02/2006 88.85p 88.85p 88.30p 88.30p 103010
09/02/2006 88.85p 88.85p 88.85p 88.85p 325240
08/02/2006 88.00p 88.75p 87.20p 88.75p 146420
07/02/2006 88.00p 88.20p 88.00p 88.00p 161540
06/02/2006 87.85p 88.00p 87.80p 88.00p 117810
03/02/2006 87.20p 87.80p 87.20p 87.80p 215900
02/02/2006 87.85p 87.85p 87.10p 87.80p 71580
01/02/2006 87.75p 87.95p 87.75p 87.75p 29900
31/01/2006 88.20p 88.20p 87.75p 87.95p 168820
30/01/2006 88.50p 88.70p 87.55p 88.45p 498440
27/01/2006 86.90p 88.60p 86.85p 88.60p 111020
26/01/2006 86.85p 87.10p 86.10p 86.85p 150350
25/01/2006 86.55p 86.85p 86.40p 86.75p 430260
24/01/2006 85.85p 86.40p 85.85p 86.40p 122970
23/01/2006 86.60p 88.00p 85.85p 86.40p 75690
20/01/2006 86.80p 86.80p 86.55p 86.55p 184190
19/01/2006 86.80p 86.80p 86.35p 86.70p 179260
18/01/2006 88.00p 88.00p 86.00p 86.35p 151490
17/01/2006 87.40p 88.00p 87.40p 87.45p 158440
16/01/2006 87.50p 87.55p 87.50p 87.55p 73280
13/01/2006 87.50p 87.80p 87.50p 87.50p 116120
12/01/2006 87.65p 89.40p 87.65p 87.80p 606480
11/01/2006 87.55p 87.60p 86.20p 87.60p 63730
10/01/2006 87.15p 87.70p 87.15p 87.70p 633630
09/01/2006 86.20p 88.30p 86.05p 87.85p 243350
06/01/2006 86.10p 86.20p 85.70p 86.05p 433120
05/01/2006 85.00p 85.70p 85.00p 85.70p 94250
04/01/2006 85.40p 85.50p 84.85p 85.50p 301780
03/01/2006 84.85p 84.85p 84.85p 84.85p 84420
30/12/2005 85.60p 85.60p 84.80p 84.85p 22970
29/12/2005 84.20p 85.60p 83.90p 84.80p 270670
28/12/2005 83.45p 84.50p 83.35p 83.90p 250190
23/12/2005 83.30p 83.80p 83.30p 83.45p 103660
22/12/2005 82.30p 83.30p 82.30p 82.85p 119600
21/12/2005 81.90p 83.10p 81.60p 82.75p 484520
20/12/2005 81.60p 81.85p 81.55p 81.60p 38830
19/12/2005 81.60p 81.60p 81.30p 81.55p 204480
16/12/2005 81.10p 81.30p 81.10p 81.30p 71770
15/12/2005 81.45p 81.45p 81.10p 81.20p 584210
14/12/2005 81.40p 81.45p 81.10p 81.20p 146250
13/12/2005 81.50p 81.50p 81.40p 81.45p 181660
12/12/2005 81.40p 82.20p 81.20p 81.40p 54150
09/12/2005 81.70p 81.70p 81.45p 81.45p 49090
08/12/2005 82.00p 82.00p 80.40p 81.65p 142990
07/12/2005 81.65p 81.65p 81.65p 81.65p 34620
06/12/2005 81.60p 81.65p 81.45p 81.65p 167720
05/12/2005 81.60p 81.75p 81.40p 81.45p 406970
02/12/2005 81.10p 81.60p 81.10p 81.60p 195330
01/12/2005 81.90p 81.90p 81.10p 81.50p 117530
30/11/2005 80.55p 81.90p 80.55p 81.35p 165920
29/11/2005 81.90p 81.90p 80.95p 80.95p 100350
28/11/2005 81.60p 81.90p 81.55p 81.55p 89730
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

*Close Price adjusted for both dividends and splits