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
01/05/2013 119.40p 120.00p 119.03p 119.80p 213510
30/04/2013 119.30p 119.40p 118.95p 119.40p 178350
29/04/2013 118.50p 119.40p 118.50p 118.95p 235860
26/04/2013 119.38p 119.38p 118.50p 118.90p 153340
25/04/2013 119.10p 119.30p 118.10p 118.90p 210820
24/04/2013 118.40p 119.40p 118.40p 118.90p 131830
23/04/2013 119.20p 119.20p 117.20p 119.20p 160550
22/04/2013 117.30p 118.40p 116.80p 117.20p 165110
19/04/2013 117.20p 117.40p 116.60p 117.40p 171090
18/04/2013 117.50p 118.10p 116.50p 116.75p 359930
17/04/2013 118.20p 118.40p 117.50p 117.70p 96990
16/04/2013 118.25p 118.70p 117.85p 117.90p 114860
15/04/2013 118.80p 119.20p 117.95p 118.35p 135900
12/04/2013 118.70p 119.10p 118.30p 118.90p 161270
11/04/2013 118.40p 119.53p 118.40p 118.50p 139490
10/04/2013 119.00p 119.20p 118.00p 119.10p 236750
09/04/2013 118.00p 118.80p 117.32p 118.70p 277230
08/04/2013 117.30p 117.90p 116.80p 117.35p 309740
05/04/2013 117.20p 117.30p 115.73p 117.30p 427400
04/04/2013 117.30p 117.50p 116.64p 116.85p 352220
03/04/2013 117.00p 117.60p 116.53p 117.20p 344640
02/04/2013 116.40p 117.70p 115.90p 117.30p 460200
28/03/2013 116.00p 116.40p 115.10p 116.40p 334460
27/03/2013 114.50p 117.79p 114.40p 115.55p 412590
26/03/2013 115.00p 115.50p 114.24p 115.25p 447410
25/03/2013 115.20p 115.50p 114.40p 114.70p 386670
22/03/2013 114.70p 115.00p 114.00p 115.00p 237130
21/03/2013 114.00p 114.90p 113.50p 114.00p 338690
20/03/2013 114.80p 115.10p 114.30p 114.50p 230430
19/03/2013 114.50p 115.00p 114.01p 114.50p 244550
18/03/2013 113.20p 115.00p 113.20p 115.00p 323710
15/03/2013 115.20p 115.30p 114.50p 114.70p 332340
14/03/2013 114.50p 115.05p 114.50p 114.50p 253950
13/03/2013 114.10p 114.67p 113.50p 114.60p 268660
12/03/2013 113.80p 114.90p 113.60p 114.30p 454810
11/03/2013 114.50p 115.00p 113.60p 114.90p 284630
08/03/2013 114.30p 114.58p 114.02p 114.30p 157560
07/03/2013 114.30p 114.73p 113.40p 113.70p 315960
06/03/2013 114.30p 114.50p 113.90p 114.30p 231250
05/03/2013 113.80p 114.40p 113.60p 114.30p 243030
04/03/2013 113.30p 113.80p 113.30p 113.50p 499940
01/03/2013 113.40p 114.40p 112.40p 113.70p 257610
28/02/2013 112.40p 113.40p 111.90p 113.40p 252980
27/02/2013 111.60p 111.90p 110.80p 111.90p 213470
26/02/2013 110.90p 111.90p 110.25p 111.25p 271350
25/02/2013 110.70p 112.27p 110.70p 111.90p 451090
22/02/2013 111.60p 111.75p 110.70p 111.10p 203840
21/02/2013 111.00p 111.30p 110.70p 110.70p 149110
20/02/2013 111.40p 112.00p 111.30p 111.30p 165520
19/02/2013 111.00p 111.45p 109.80p 111.15p 301980
18/02/2013 111.80p 111.86p 111.27p 111.45p 273000
15/02/2013 111.90p 111.90p 111.20p 111.45p 180910
14/02/2013 111.90p 111.90p 111.27p 111.45p 224620
13/02/2013 111.90p 111.90p 111.10p 111.90p 274840
12/02/2013 111.90p 111.90p 111.23p 111.90p 136760
11/02/2013 111.90p 111.90p 111.06p 111.90p 276540
08/02/2013 111.50p 111.90p 111.06p 111.90p 288550
07/02/2013 111.90p 111.90p 110.76p 111.90p 341850
06/02/2013 111.50p 111.90p 110.70p 111.45p 340240
05/02/2013 111.00p 111.41p 110.20p 111.10p 346870
04/02/2013 110.70p 111.20p 110.24p 110.50p 310750
01/02/2013 109.70p 111.00p 109.15p 110.75p 477470
31/01/2013 110.00p 110.05p 108.98p 109.25p 454470
30/01/2013 110.60p 110.80p 109.53p 109.70p 95450
29/01/2013 109.70p 110.80p 109.41p 110.80p 253680
28/01/2013 109.40p 110.60p 109.40p 110.50p 463560
25/01/2013 110.00p 110.20p 108.88p 109.60p 246290
24/01/2013 108.26p 109.66p 108.26p 109.30p 108050
23/01/2013 108.98p 109.30p 108.28p 108.70p 285500
22/01/2013 108.90p 108.90p 107.77p 108.40p 153380
21/01/2013 108.00p 108.70p 107.70p 108.70p 370830
18/01/2013 107.50p 108.00p 106.88p 107.60p 198140
17/01/2013 106.80p 107.25p 105.80p 107.00p 198390
16/01/2013 105.50p 106.70p 105.50p 106.10p 132220
15/01/2013 105.70p 106.90p 105.70p 106.90p 198180
14/01/2013 105.70p 106.90p 105.70p 106.10p 498820
11/01/2013 106.20p 106.34p 105.52p 106.20p 122650
10/01/2013 106.00p 106.20p 105.49p 106.20p 323760
09/01/2013 105.00p 105.90p 104.90p 105.60p 271600
08/01/2013 104.48p 104.90p 103.75p 104.45p 162070
07/01/2013 104.00p 104.80p 103.50p 104.25p 152620
04/01/2013 103.60p 104.00p 102.50p 104.00p 176060
03/01/2013 103.00p 103.50p 102.00p 102.90p 234310
02/01/2013 102.00p 103.00p 100.90p 102.40p 184560
31/12/2012 100.26p 101.30p 100.00p 100.55p 69430
28/12/2012 100.60p 101.80p 100.60p 101.25p 243420
27/12/2012 100.20p 101.40p 100.10p 100.65p 64520
24/12/2012 100.20p 101.50p 100.20p 100.85p 71290
21/12/2012 101.50p 101.63p 100.20p 101.50p 161560
20/12/2012 100.20p 101.50p 100.20p 100.20p 182610
19/12/2012 101.50p 101.50p 100.33p 101.50p 233390
18/12/2012 99.90p 100.90p 99.70p 100.45p 235480
17/12/2012 99.40p 100.00p 99.10p 99.20p 143660
14/12/2012 99.40p 100.20p 99.07p 100.20p 221620
13/12/2012 98.70p 99.25p 98.70p 98.70p 75530
12/12/2012 98.50p 99.15p 98.40p 98.87p 214040
11/12/2012 98.60p 99.10p 98.05p 98.65p 191120
10/12/2012 98.11p 99.05p 97.80p 99.05p 195630
07/12/2012 98.50p 99.00p 98.03p 98.35p 74220
06/12/2012 98.51p 99.00p 98.18p 98.35p 169670
05/12/2012 98.00p 99.00p 97.83p 98.35p 203530
04/12/2012 97.47p 97.70p 96.95p 97.20p 103270
03/12/2012 97.45p 97.58p 96.50p 97.00p 206210
30/11/2012 97.17p 97.50p 96.50p 97.50p 145530
29/11/2012 96.50p 97.40p 96.27p 96.82p 414100
28/11/2012 96.04p 96.40p 95.70p 96.00p 159210
27/11/2012 95.80p 96.35p 95.60p 96.00p 271710
26/11/2012 96.00p 96.51p 95.40p 95.87p 264280
23/11/2012 95.34p 95.95p 95.21p 95.65p 85940
22/11/2012 95.40p 95.74p 95.06p 95.47p 189850
21/11/2012 95.50p 95.50p 95.12p 95.25p 115760
20/11/2012 95.50p 95.80p 94.60p 95.80p 116250
19/11/2012 94.80p 95.80p 94.80p 95.80p 201980
16/11/2012 95.40p 95.54p 94.40p 95.40p 240460
15/11/2012 95.59p 95.70p 94.75p 95.70p 119060
14/11/2012 95.60p 96.90p 95.30p 95.30p 245340
13/11/2012 96.90p 97.05p 95.90p 96.40p 110840
12/11/2012 97.20p 97.26p 96.46p 97.00p 149630
09/11/2012 97.22p 97.50p 96.40p 97.03p 129540
08/11/2012 97.50p 97.77p 96.70p 97.15p 35000
07/11/2012 96.70p 97.70p 96.50p 96.50p 88650
06/11/2012 97.50p 97.59p 96.51p 96.85p 134250
05/11/2012 96.50p 97.60p 96.50p 97.55p 184360
02/11/2012 97.50p 97.50p 96.70p 97.10p 134460
01/11/2012 97.00p 97.80p 96.70p 97.08p 290730
31/10/2012 97.80p 97.80p 97.00p 97.40p 177220
30/10/2012 97.50p 98.70p 97.50p 98.07p 131880
29/10/2012 97.60p 98.56p 97.50p 98.10p 105000
26/10/2012 97.90p 98.68p 97.70p 98.20p 159660
25/10/2012 98.65p 99.10p 98.20p 98.80p 130660
24/10/2012 98.30p 99.20p 98.30p 98.55p 148330
23/10/2012 99.55p 99.55p 98.50p 99.10p 112810
22/10/2012 100.00p 100.00p 99.00p 99.50p 121680
19/10/2012 100.50p 100.70p 99.50p 99.75p 124030
18/10/2012 100.60p 101.00p 100.10p 100.40p 200740
17/10/2012 100.87p 100.90p 100.10p 100.50p 294510
16/10/2012 100.90p 101.00p 99.88p 100.40p 296490
15/10/2012 100.50p 100.94p 99.70p 100.05p 258740
12/10/2012 99.50p 99.80p 99.29p 99.53p 213110
11/10/2012 99.00p 99.80p 98.20p 99.53p 276080
10/10/2012 99.10p 99.25p 98.50p 99.25p 249780
09/10/2012 100.10p 100.40p 99.45p 99.95p 124090
08/10/2012 100.24p 100.24p 99.05p 99.90p 101550
05/10/2012 100.00p 100.70p 99.49p 100.20p 222600
04/10/2012 99.80p 100.00p 99.30p 99.65p 175410
03/10/2012 99.80p 99.80p 98.80p 99.80p 185800
02/10/2012 100.00p 100.00p 98.78p 99.80p 273890
01/10/2012 98.60p 100.00p 98.23p 99.75p 233010
28/09/2012 98.70p 99.20p 98.50p 99.15p 119730
27/09/2012 98.70p 99.00p 97.70p 98.70p 160090
26/09/2012 97.80p 98.80p 97.50p 98.70p 159170
25/09/2012 97.70p 98.80p 97.70p 98.45p 128950
24/09/2012 98.45p 98.45p 97.43p 98.05p 98010
21/09/2012 98.70p 98.70p 97.43p 98.70p 202740
20/09/2012 98.30p 98.30p 97.13p 97.20p 148260
19/09/2012 97.80p 98.40p 97.23p 97.95p 120690
18/09/2012 98.00p 98.90p 97.00p 97.80p 310410
17/09/2012 98.90p 98.90p 98.31p 98.60p 266220
14/09/2012 97.15p 98.90p 97.15p 98.90p 293060
13/09/2012 96.35p 96.40p 95.64p 96.10p 81900
12/09/2012 96.25p 96.45p 95.50p 95.50p 199260
11/09/2012 95.80p 96.25p 95.25p 95.87p 63570
10/09/2012 95.50p 96.00p 94.50p 96.00p 133260
07/09/2012 94.50p 95.50p 94.50p 95.50p 206240
06/09/2012 93.91p 95.17p 93.89p 94.95p 105670
05/09/2012 94.50p 94.56p 93.66p 93.95p 74150
04/09/2012 94.80p 94.80p 93.76p 94.60p 56200
03/09/2012 93.50p 94.70p 93.50p 94.10p 91930
31/08/2012 93.00p 94.80p 93.00p 94.15p 93040
30/08/2012 94.30p 94.30p 93.02p 93.35p 89900
29/08/2012 93.91p 94.28p 93.40p 93.63p 128240
28/08/2012 93.50p 94.10p 93.32p 93.82p 136250
24/08/2012 93.20p 93.98p 93.00p 93.80p 105910
23/08/2012 93.58p 94.68p 93.32p 94.05p 195140
22/08/2012 93.20p 94.40p 93.20p 93.85p 170440
21/08/2012 93.10p 94.75p 93.08p 94.40p 141200
20/08/2012 93.60p 93.60p 92.55p 92.55p 214800
17/08/2012 93.10p 93.10p 92.20p 92.60p 93920
16/08/2012 92.50p 93.40p 92.50p 92.65p 132300
15/08/2012 92.30p 93.30p 92.10p 93.30p 130890
14/08/2012 92.30p 93.40p 92.30p 93.40p 127850
13/08/2012 92.65p 93.08p 91.35p 92.45p 130430
10/08/2012 92.50p 93.00p 91.50p 92.00p 105610
09/08/2012 91.40p 92.20p 91.40p 91.70p 103350
08/08/2012 91.50p 92.50p 91.40p 91.95p 162510
07/08/2012 92.30p 93.30p 91.95p 91.95p 97360
06/08/2012 92.20p 93.10p 92.20p 93.10p 111290
03/08/2012 91.55p 93.50p 90.95p 93.50p 356660
02/08/2012 91.50p 91.50p 90.97p 91.13p 52920
01/08/2012 90.44p 91.35p 90.44p 91.00p 106580
31/07/2012 91.32p 91.40p 90.37p 90.78p 373020
30/07/2012 90.45p 91.30p 90.06p 90.90p 104190
27/07/2012 90.00p 90.76p 89.42p 90.50p 178960
26/07/2012 89.50p 90.55p 88.26p 90.55p 111160
25/07/2012 88.17p 89.50p 88.00p 88.00p 68620
24/07/2012 89.40p 90.50p 88.50p 88.50p 94090
23/07/2012 90.00p 90.60p 88.50p 89.00p 136170
20/07/2012 90.50p 91.75p 90.05p 90.05p 28570
19/07/2012 91.70p 91.70p 90.50p 91.13p 167550
18/07/2012 90.65p 90.80p 90.00p 90.00p 44520

*Close Price adjusted for both dividends and splits