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
29/09/2011 78.50p 78.50p 76.50p 76.50p 21270
28/09/2011 78.70p 78.70p 77.50p 78.18p 28920
27/09/2011 79.05p 79.19p 78.97p 78.97p 11720
26/09/2011 76.80p 77.85p 75.55p 76.90p 173200
23/09/2011 76.95p 78.60p 75.40p 76.60p 108940
22/09/2011 78.00p 78.70p 77.00p 77.88p 64890
21/09/2011 80.50p 81.99p 80.50p 80.60p 69630
20/09/2011 79.70p 81.59p 79.70p 81.25p 19120
19/09/2011 80.00p 81.20p 79.56p 80.30p 59720
16/09/2011 82.60p 82.80p 81.20p 82.80p 61350
15/09/2011 81.50p 82.90p 80.70p 82.90p 65210
14/09/2011 80.79p 81.10p 80.40p 80.55p 54510
13/09/2011 79.70p 80.80p 79.00p 80.80p 41900
12/09/2011 79.70p 80.40p 79.70p 79.70p 5410
09/09/2011 81.80p 82.00p 80.00p 80.70p 204640
08/09/2011 81.00p 82.00p 80.20p 81.00p 129990
07/09/2011 80.00p 80.30p 78.99p 79.60p 77240
06/09/2011 78.50p 80.20p 78.50p 78.70p 74390
05/09/2011 79.50p 80.80p 78.50p 79.25p 115600
02/09/2011 82.25p 84.17p 80.75p 80.75p 102330
01/09/2011 85.00p 85.00p 84.25p 84.25p 22910
31/08/2011 82.60p 84.60p 82.60p 84.60p 53100
30/08/2011 81.90p 83.10p 81.30p 81.90p 55910
26/08/2011 81.65p 81.90p 80.80p 81.65p 32790
25/08/2011 81.30p 82.60p 81.10p 81.65p 54000
24/08/2011 82.00p 83.00p 80.70p 81.45p 66280
23/08/2011 81.55p 82.95p 81.45p 81.45p 93000
22/08/2011 81.30p 82.40p 81.10p 81.50p 156100
19/08/2011 79.80p 82.00p 79.80p 82.00p 183980
18/08/2011 83.10p 83.30p 81.89p 82.00p 56600
17/08/2011 83.80p 83.80p 82.51p 83.20p 98740
16/08/2011 83.50p 84.30p 82.67p 83.55p 133510
15/08/2011 85.00p 85.20p 83.80p 84.50p 290600
12/08/2011 82.50p 84.40p 82.00p 84.05p 91550
11/08/2011 81.00p 82.30p 79.80p 82.30p 93210
10/08/2011 83.00p 83.00p 79.70p 79.70p 165340
09/08/2011 78.05p 81.90p 77.05p 81.70p 201680
08/08/2011 82.00p 82.44p 79.40p 79.40p 112320
05/08/2011 85.50p 87.50p 81.70p 81.80p 296190
04/08/2011 91.35p 91.40p 87.50p 87.50p 113100
03/08/2011 92.00p 92.00p 90.15p 90.15p 39380
02/08/2011 93.15p 93.15p 92.20p 92.90p 31000
01/08/2011 93.75p 93.90p 92.45p 92.88p 74600
29/07/2011 92.40p 92.76p 91.25p 92.33p 77010
28/07/2011 92.65p 92.70p 92.20p 92.70p 89530
27/07/2011 92.90p 94.01p 92.50p 93.30p 103300
26/07/2011 94.10p 94.90p 93.87p 93.87p 172500
25/07/2011 94.00p 94.92p 94.00p 94.53p 179700
22/07/2011 94.90p 94.95p 94.40p 94.70p 110440
21/07/2011 93.60p 94.40p 93.10p 94.40p 109710
20/07/2011 93.50p 94.50p 93.10p 93.60p 110410
19/07/2011 92.85p 92.85p 91.60p 91.60p 201960
18/07/2011 94.30p 94.30p 92.06p 92.35p 193530
15/07/2011 94.65p 94.90p 93.80p 94.60p 192060
14/07/2011 94.30p 94.47p 93.70p 94.10p 82300
13/07/2011 93.20p 94.30p 92.30p 94.10p 239330
12/07/2011 92.10p 93.30p 92.00p 92.20p 158800
11/07/2011 94.10p 94.95p 93.10p 93.30p 60050
08/07/2011 94.70p 95.10p 93.90p 94.50p 99690
07/07/2011 93.20p 95.40p 93.20p 95.40p 123450
06/07/2011 93.30p 93.35p 92.52p 92.83p 91440
05/07/2011 92.70p 93.50p 92.70p 93.50p 41720
04/07/2011 92.95p 93.50p 92.70p 93.28p 142310
01/07/2011 91.55p 93.00p 91.55p 93.00p 129290
30/06/2011 91.35p 91.60p 90.80p 91.55p 55050
29/06/2011 91.65p 91.65p 89.75p 90.73p 304530
28/06/2011 91.60p 91.77p 91.00p 91.50p 190180
27/06/2011 91.60p 91.90p 91.43p 91.43p 100160
24/06/2011 91.60p 92.07p 90.80p 91.80p 82400
23/06/2011 91.55p 91.70p 90.77p 91.30p 149080
22/06/2011 90.85p 92.10p 90.75p 92.00p 143350
21/06/2011 90.35p 90.90p 90.35p 90.70p 169410
20/06/2011 89.60p 90.10p 89.40p 89.95p 85070
17/06/2011 88.90p 91.50p 88.35p 91.50p 273130
16/06/2011 89.05p 90.05p 88.40p 89.40p 122620
15/06/2011 89.85p 90.50p 89.65p 89.65p 77040
14/06/2011 89.00p 90.10p 88.50p 90.10p 220620
13/06/2011 88.45p 89.00p 87.70p 88.73p 153740
10/06/2011 88.60p 88.90p 87.60p 87.95p 53710
09/06/2011 88.85p 89.00p 88.05p 88.40p 69710
08/06/2011 88.10p 88.59p 87.35p 88.33p 223680
07/06/2011 88.75p 88.85p 88.20p 88.70p 70520
06/06/2011 88.20p 88.50p 87.80p 88.50p 202700
03/06/2011 88.50p 88.80p 88.00p 88.80p 202850
02/06/2011 88.05p 88.20p 87.08p 87.95p 189080
01/06/2011 88.80p 89.50p 87.40p 87.40p 141220
31/05/2011 89.50p 89.70p 88.78p 88.92p 132740
27/05/2011 88.15p 88.89p 87.97p 88.15p 157640
26/05/2011 87.40p 87.85p 86.00p 86.00p 257160
25/05/2011 87.15p 87.15p 86.50p 87.00p 155980
24/05/2011 88.00p 88.65p 87.13p 88.33p 146100
23/05/2011 87.20p 88.10p 87.20p 87.40p 262860
20/05/2011 88.20p 88.55p 87.80p 87.80p 105390
19/05/2011 87.90p 88.95p 87.80p 88.33p 139820
18/05/2011 88.40p 88.55p 87.60p 88.37p 219690
17/05/2011 88.00p 88.60p 88.00p 88.23p 226460
16/05/2011 88.60p 89.00p 87.40p 89.00p 345000
13/05/2011 88.70p 90.17p 88.10p 88.10p 102990
12/05/2011 88.70p 89.60p 88.20p 88.20p 155060
11/05/2011 89.95p 90.40p 89.30p 89.38p 99490
10/05/2011 88.95p 89.40p 88.56p 89.20p 187430
09/05/2011 88.85p 88.90p 87.90p 87.90p 164620
06/05/2011 87.00p 88.20p 87.00p 88.05p 106300
05/05/2011 87.40p 88.49p 87.00p 87.00p 91100
04/05/2011 87.80p 89.20p 87.62p 87.80p 153630
03/05/2011 87.20p 89.50p 87.20p 89.50p 77760
28/04/2011 87.20p 88.00p 87.10p 88.00p 142190
27/04/2011 86.50p 87.25p 85.80p 86.85p 183120
26/04/2011 86.20p 86.40p 85.50p 86.05p 152100
21/04/2011 86.20p 86.40p 85.80p 85.97p 153960
20/04/2011 85.20p 86.00p 85.20p 86.00p 130120
19/04/2011 84.75p 85.00p 84.20p 84.48p 137520
18/04/2011 85.00p 85.00p 84.20p 84.65p 103990
15/04/2011 84.50p 85.00p 83.82p 85.00p 125360
14/04/2011 84.00p 84.63p 83.52p 84.60p 141980
13/04/2011 84.45p 84.80p 84.10p 84.30p 79340
12/04/2011 85.50p 85.50p 83.95p 84.00p 127090
11/04/2011 85.00p 85.40p 85.00p 85.40p 42710
08/04/2011 85.40p 85.40p 85.00p 85.20p 68350
07/04/2011 84.50p 85.10p 83.99p 84.90p 212920
06/04/2011 84.00p 85.28p 83.50p 84.75p 255360
05/04/2011 83.40p 83.90p 83.05p 83.70p 252780
04/04/2011 83.70p 83.80p 83.10p 83.70p 303500
01/04/2011 82.40p 83.90p 82.40p 83.50p 182540
31/03/2011 83.10p 83.70p 81.70p 82.50p 347770
30/03/2011 83.30p 83.99p 83.15p 83.15p 162900
29/03/2011 83.20p 83.90p 81.90p 82.80p 321980
28/03/2011 84.00p 84.00p 83.20p 84.00p 44140
25/03/2011 82.70p 83.90p 81.55p 83.20p 288590
24/03/2011 80.90p 82.50p 80.60p 82.20p 416850
23/03/2011 79.50p 81.00p 78.50p 81.00p 359670
22/03/2011 80.20p 80.40p 79.30p 79.60p 173840
21/03/2011 80.00p 80.30p 78.90p 79.70p 236520
18/03/2011 79.00p 79.90p 78.50p 79.00p 201650
17/03/2011 77.30p 79.00p 77.00p 79.00p 97280
16/03/2011 78.80p 78.80p 77.00p 77.20p 174570
15/03/2011 79.00p 79.00p 77.10p 78.78p 272900
14/03/2011 80.75p 81.39p 80.00p 80.05p 214310
11/03/2011 80.05p 80.95p 80.05p 80.90p 59990
10/03/2011 81.00p 81.40p 80.42p 80.80p 122420
09/03/2011 81.70p 82.92p 81.00p 81.92p 277500
08/03/2011 82.85p 82.92p 81.85p 82.40p 92450
07/03/2011 82.50p 83.00p 82.20p 82.70p 108320
04/03/2011 82.05p 82.50p 80.00p 82.25p 117670
03/03/2011 81.05p 82.44p 81.05p 82.30p 248670
02/03/2011 80.60p 80.90p 80.20p 80.83p 205600
01/03/2011 83.60p 83.60p 81.30p 81.30p 244390
28/02/2011 83.10p 83.10p 82.50p 82.55p 142700
25/02/2011 84.00p 84.14p 83.10p 83.75p 132190
24/02/2011 85.00p 85.84p 80.85p 83.95p 167520
23/02/2011 86.00p 86.40p 85.50p 85.80p 102620
22/02/2011 86.50p 87.30p 85.90p 86.25p 440970
21/02/2011 86.50p 88.48p 86.50p 87.35p 165600
18/02/2011 88.10p 88.17p 87.05p 87.55p 73180
17/02/2011 87.90p 88.50p 87.13p 87.65p 55110
16/02/2011 87.35p 87.40p 86.60p 87.40p 84560
15/02/2011 87.35p 87.45p 86.50p 86.50p 50900
14/02/2011 87.10p 87.70p 86.55p 87.00p 155110
11/02/2011 86.50p 86.65p 86.00p 86.50p 204240
10/02/2011 86.00p 87.00p 85.50p 86.20p 112690
09/02/2011 86.95p 86.99p 86.02p 86.55p 89100
08/02/2011 85.50p 87.10p 85.50p 86.50p 110910
07/02/2011 86.85p 86.85p 85.50p 86.45p 122430
04/02/2011 84.60p 85.99p 84.05p 85.50p 66200
03/02/2011 85.50p 85.50p 85.00p 85.10p 74880
02/02/2011 85.60p 85.70p 85.02p 85.50p 136740
01/02/2011 85.00p 85.60p 83.50p 85.05p 150380
31/01/2011 84.40p 84.80p 83.82p 84.80p 134200
28/01/2011 84.50p 85.80p 84.05p 84.30p 114200
27/01/2011 85.00p 86.00p 84.50p 84.50p 148500
26/01/2011 85.50p 86.20p 84.71p 85.75p 29980
25/01/2011 84.60p 85.09p 84.00p 84.60p 95250
24/01/2011 84.50p 85.10p 83.80p 84.95p 174520
21/01/2011 85.00p 85.00p 84.20p 84.85p 89490
20/01/2011 84.50p 85.60p 83.00p 84.15p 84670
19/01/2011 86.85p 86.85p 85.00p 85.35p 140760
18/01/2011 85.60p 86.90p 85.50p 86.40p 96730
17/01/2011 85.26p 86.80p 85.18p 85.70p 174320
14/01/2011 87.00p 87.00p 85.15p 85.50p 39500
13/01/2011 85.00p 87.00p 84.40p 85.85p 230630
12/01/2011 85.20p 86.35p 85.00p 85.50p 150910
11/01/2011 85.30p 86.30p 85.06p 85.75p 84460
10/01/2011 84.80p 86.40p 84.80p 85.70p 118460
07/01/2011 85.20p 85.90p 85.00p 85.40p 111120
06/01/2011 85.50p 86.40p 84.50p 85.50p 36400
05/01/2011 84.90p 84.90p 83.20p 84.90p 47100
04/01/2011 83.25p 84.90p 82.52p 84.00p 67670
31/12/2010 83.25p 83.25p 82.30p 82.30p 16470
30/12/2010 84.00p 84.00p 82.65p 83.25p 68930
29/12/2010 83.20p 83.80p 82.50p 83.10p 199290
24/12/2010 82.30p 82.50p 81.70p 82.50p 43420
23/12/2010 81.30p 82.36p 81.10p 81.85p 92390
22/12/2010 80.05p 80.99p 79.60p 80.60p 221200
21/12/2010 79.50p 80.30p 79.50p 80.05p 200720
20/12/2010 78.40p 79.30p 78.37p 78.95p 118420
17/12/2010 78.40p 79.30p 78.40p 78.40p 144210
16/12/2010 78.20p 78.70p 78.20p 78.70p 209080
15/12/2010 78.60p 78.80p 77.45p 78.25p 161330
14/12/2010 78.30p 79.30p 78.20p 78.90p 335810
13/12/2010 78.50p 79.45p 78.20p 79.00p 122290

*Close Price adjusted for both dividends and splits