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
21/02/2012 90.00p 91.33p 89.60p 90.35p 146610
20/02/2012 90.00p 91.41p 89.30p 90.70p 240440
17/02/2012 89.20p 90.70p 89.20p 90.10p 175290
16/02/2012 89.00p 90.12p 88.60p 89.40p 112670
15/02/2012 90.50p 90.50p 89.55p 89.90p 176490
14/02/2012 90.75p 90.75p 89.64p 89.80p 97590
13/02/2012 88.40p 90.75p 88.26p 90.25p 557560
10/02/2012 88.25p 88.30p 86.76p 87.70p 102270
09/02/2012 87.00p 88.25p 87.00p 88.25p 152840
08/02/2012 87.50p 88.30p 86.59p 86.75p 149810
07/02/2012 86.30p 87.00p 85.97p 87.00p 149720
06/02/2012 86.50p 86.50p 85.80p 86.05p 128330
03/02/2012 85.40p 86.50p 84.50p 86.15p 156600
02/02/2012 85.00p 85.46p 84.40p 84.90p 142230
01/02/2012 84.20p 85.00p 83.53p 84.65p 210800
31/01/2012 84.50p 84.50p 83.20p 83.20p 85070
30/01/2012 82.65p 83.50p 82.10p 83.15p 147350
27/01/2012 83.00p 84.00p 83.00p 83.35p 46770
26/01/2012 83.20p 84.47p 83.20p 83.70p 114910
25/01/2012 82.00p 83.70p 82.00p 82.85p 91650
24/01/2012 83.20p 83.87p 82.37p 83.05p 144280
23/01/2012 82.30p 83.60p 82.30p 83.60p 160130
20/01/2012 82.21p 83.20p 82.21p 82.50p 124100
19/01/2012 81.50p 83.22p 81.34p 82.90p 177910
18/01/2012 81.50p 81.90p 80.37p 81.65p 132140
17/01/2012 81.00p 81.50p 80.80p 81.40p 51750
16/01/2012 79.50p 80.18p 78.75p 80.18p 103250
13/01/2012 79.00p 81.10p 78.80p 79.65p 66620
12/01/2012 80.00p 81.00p 79.20p 80.50p 71950
11/01/2012 79.70p 80.60p 79.50p 79.50p 86670
10/01/2012 80.00p 81.40p 79.90p 80.70p 66530
09/01/2012 78.80p 80.70p 78.80p 79.70p 77040
06/01/2012 79.65p 80.67p 78.81p 79.95p 21690
05/01/2012 78.85p 80.50p 78.60p 79.62p 105880
04/01/2012 78.40p 80.10p 78.40p 79.60p 42280
03/01/2012 79.15p 79.90p 78.53p 79.90p 101880
30/12/2011 77.08p 78.15p 77.08p 77.78p 17890
29/12/2011 77.35p 78.05p 77.05p 77.75p 51220
28/12/2011 77.05p 78.45p 77.05p 77.93p 44720
23/12/2011 78.40p 78.50p 77.05p 77.78p 61950
22/12/2011 77.05p 78.05p 75.60p 77.45p 69160
21/12/2011 77.35p 77.35p 75.10p 76.28p 112610
20/12/2011 76.80p 76.80p 75.70p 76.70p 63480
19/12/2011 75.00p 77.19p 75.00p 75.50p 111730
16/12/2011 75.77p 77.50p 75.55p 77.40p 69590
15/12/2011 75.80p 77.28p 75.55p 76.70p 37150
14/12/2011 77.05p 77.05p 76.45p 77.00p 29240
13/12/2011 76.00p 77.10p 76.00p 76.60p 19330
12/12/2011 77.00p 77.60p 75.50p 75.50p 56860
09/12/2011 77.00p 77.70p 75.76p 77.00p 64910
08/12/2011 77.40p 78.74p 76.50p 76.50p 91720
07/12/2011 80.20p 80.20p 77.40p 78.07p 263650
06/12/2011 80.30p 80.30p 77.80p 79.25p 114890
05/12/2011 79.50p 81.00p 78.98p 79.30p 100490
02/12/2011 79.00p 79.90p 78.80p 79.23p 65150
01/12/2011 78.00p 78.95p 77.20p 77.20p 121150
30/11/2011 76.50p 79.00p 75.03p 76.50p 94770
29/11/2011 78.00p 78.47p 76.50p 77.75p 102590
28/11/2011 77.50p 79.50p 77.50p 78.75p 79170
25/11/2011 76.70p 78.00p 76.20p 77.75p 89180
24/11/2011 77.50p 77.70p 76.70p 77.50p 93830
23/11/2011 78.00p 79.75p 76.80p 76.80p 191600
22/11/2011 80.00p 80.22p 78.00p 79.20p 65950
21/11/2011 79.05p 80.50p 78.00p 79.20p 189420
18/11/2011 79.20p 80.99p 79.00p 80.15p 27840
17/11/2011 81.00p 81.30p 79.55p 80.35p 77400
16/11/2011 81.30p 81.60p 79.60p 80.45p 68180
15/11/2011 80.40p 81.20p 80.00p 80.75p 85410
14/11/2011 81.00p 82.40p 80.50p 81.37p 70430
11/11/2011 80.00p 81.70p 80.00p 81.50p 112850
10/11/2011 80.30p 81.40p 78.75p 80.50p 107380
09/11/2011 80.80p 82.70p 80.05p 80.85p 100910
08/11/2011 82.90p 82.90p 81.00p 81.55p 97770
07/11/2011 81.80p 82.10p 80.80p 81.65p 119800
04/11/2011 82.00p 82.65p 81.50p 81.85p 117960
03/11/2011 82.50p 82.65p 81.50p 82.33p 48990
02/11/2011 83.20p 83.30p 81.76p 83.30p 125440
01/11/2011 81.00p 82.80p 81.00p 82.80p 39640
31/10/2011 84.00p 84.70p 82.20p 83.20p 151390
28/10/2011 83.05p 84.90p 82.50p 84.60p 199920
27/10/2011 82.50p 84.80p 82.50p 84.25p 51360
26/10/2011 81.20p 81.60p 80.66p 81.13p 113500
25/10/2011 80.60p 81.80p 80.60p 80.60p 32650
24/10/2011 79.70p 81.25p 79.61p 81.25p 52220
21/10/2011 79.50p 79.50p 79.45p 79.45p 74050
20/10/2011 79.00p 79.30p 77.60p 77.60p 85650
19/10/2011 79.10p 80.10p 78.20p 79.00p 184660
18/10/2011 79.55p 80.70p 79.00p 79.75p 40030
17/10/2011 81.00p 82.00p 80.27p 80.70p 122450
14/10/2011 79.50p 80.35p 79.00p 80.00p 44380
13/10/2011 79.00p 79.85p 78.00p 78.00p 59480
12/10/2011 79.78p 80.50p 78.50p 80.00p 44670
11/10/2011 77.90p 79.35p 77.40p 78.75p 56890
10/10/2011 76.50p 78.70p 76.50p 78.70p 114730
07/10/2011 77.00p 77.20p 76.10p 76.10p 59040
06/10/2011 75.00p 76.57p 75.00p 76.57p 131920
05/10/2011 73.40p 74.90p 73.40p 74.33p 122820
04/10/2011 73.60p 74.30p 72.30p 72.85p 163780
03/10/2011 75.00p 75.80p 74.70p 75.80p 94740
30/09/2011 77.30p 77.30p 76.25p 76.25p 4250
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

*Close Price adjusted for both dividends and splits