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
15/05/2009 50.50p 51.00p 50.50p 50.85p 158320
14/05/2009 50.50p 50.50p 50.20p 50.50p 99080
13/05/2009 54.20p 54.20p 50.20p 50.20p 130500
12/05/2009 54.15p 54.15p 53.65p 53.65p 257830
11/05/2009 55.00p 55.00p 54.05p 54.60p 161350
08/05/2009 56.00p 56.00p 55.65p 55.65p 160650
07/05/2009 55.80p 57.50p 55.80p 56.00p 764640
06/05/2009 53.00p 55.30p 53.00p 55.30p 273220
05/05/2009 51.30p 53.40p 51.30p 53.40p 261380
01/05/2009 49.45p 49.85p 49.45p 49.85p 139780
30/04/2009 49.50p 50.00p 49.45p 49.45p 185530
29/04/2009 48.60p 49.10p 47.70p 49.10p 154190
28/04/2009 48.20p 48.20p 46.90p 47.70p 32430
27/04/2009 47.20p 48.70p 47.20p 47.95p 105600
24/04/2009 48.00p 48.70p 48.00p 48.70p 255580
23/04/2009 46.00p 48.30p 46.00p 47.50p 201520
22/04/2009 46.30p 47.40p 46.30p 47.40p 107010
21/04/2009 46.25p 46.25p 45.70p 45.70p 42740
20/04/2009 47.00p 47.00p 46.25p 46.25p 57370
17/04/2009 45.75p 46.25p 45.75p 46.25p 45300
16/04/2009 44.00p 46.50p 44.00p 45.75p 180750
15/04/2009 43.50p 44.40p 42.70p 44.35p 138090
14/04/2009 41.80p 42.70p 41.80p 42.70p 104660
09/04/2009 41.50p 41.50p 40.25p 40.90p 144750
08/04/2009 40.50p 41.00p 40.25p 40.25p 104490
07/04/2009 39.60p 40.50p 39.60p 40.35p 63820
06/04/2009 40.00p 40.05p 40.00p 40.05p 282390
03/04/2009 40.00p 41.00p 40.00p 41.00p 191830
02/04/2009 39.50p 41.50p 39.50p 41.50p 572980
01/04/2009 39.60p 39.70p 39.30p 39.70p 117130
31/03/2009 39.20p 40.00p 39.20p 39.95p 260240
30/03/2009 40.00p 40.00p 38.80p 38.80p 265640
27/03/2009 40.20p 40.50p 40.20p 40.25p 259660
26/03/2009 39.50p 39.60p 39.50p 39.60p 89070
25/03/2009 40.20p 40.20p 39.50p 39.50p 187310
24/03/2009 40.95p 40.95p 39.40p 40.20p 373030
23/03/2009 40.00p 41.10p 39.05p 40.30p 393200
20/03/2009 40.00p 40.00p 39.30p 39.30p 97630
19/03/2009 40.00p 40.50p 38.50p 38.50p 303060
18/03/2009 40.50p 40.50p 39.00p 39.00p 165800
17/03/2009 40.80p 42.50p 40.50p 41.40p 126960
16/03/2009 41.00p 41.40p 40.75p 40.75p 282080
13/03/2009 39.70p 40.80p 39.70p 40.80p 202400
12/03/2009 37.50p 38.50p 37.50p 38.50p 102620
11/03/2009 38.53p 38.70p 38.25p 38.25p 104670
10/03/2009 36.50p 38.72p 36.50p 38.72p 244160
09/03/2009 36.55p 36.55p 36.55p 36.55p 280170
06/03/2009 36.90p 36.90p 36.55p 36.55p 91740
05/03/2009 37.40p 37.40p 36.90p 36.90p 229900
04/03/2009 37.80p 37.80p 37.25p 37.25p 138070
03/03/2009 37.00p 38.20p 36.70p 36.90p 241010
02/03/2009 38.50p 39.00p 37.70p 38.20p 301190
27/02/2009 40.00p 40.50p 39.50p 40.50p 650040
26/02/2009 40.50p 42.00p 40.50p 41.28p 250040
25/02/2009 41.45p 41.50p 40.70p 40.70p 296300
24/02/2009 40.50p 40.50p 40.00p 40.25p 379990
23/02/2009 41.50p 41.50p 40.75p 40.75p 106310
20/02/2009 41.80p 42.20p 41.50p 41.50p 56840
19/02/2009 42.20p 42.70p 42.20p 42.20p 198790
18/02/2009 43.00p 43.00p 41.85p 41.85p 181430
17/02/2009 43.80p 43.90p 43.30p 43.90p 365460
16/02/2009 44.00p 44.10p 43.50p 44.00p 85860
13/02/2009 45.20p 45.20p 44.00p 44.00p 131070
12/02/2009 43.60p 43.90p 43.60p 43.90p 141260
11/02/2009 44.35p 44.35p 44.10p 44.10p 89090
10/02/2009 43.10p 44.90p 43.10p 44.10p 367270
09/02/2009 44.20p 44.60p 44.20p 44.60p 120460
06/02/2009 43.00p 43.50p 42.60p 43.35p 40000
05/02/2009 40.50p 42.00p 40.50p 41.75p 544750
04/02/2009 41.00p 41.50p 41.00p 41.00p 258100
03/02/2009 40.00p 40.75p 39.75p 40.75p 163770
02/02/2009 39.50p 40.90p 39.40p 39.75p 263140
30/01/2009 41.80p 41.80p 40.90p 40.90p 183140
29/01/2009 42.00p 42.00p 40.90p 40.90p 56520
28/01/2009 41.80p 42.80p 40.43p 41.82p 258530
27/01/2009 40.70p 40.70p 40.50p 40.50p 106340
26/01/2009 39.70p 41.50p 39.70p 40.75p 303950
23/01/2009 39.10p 39.10p 38.30p 39.00p 239860
22/01/2009 41.50p 42.10p 40.25p 40.25p 145310
21/01/2009 40.50p 42.50p 40.50p 41.50p 118390
20/01/2009 43.80p 43.80p 42.62p 42.62p 149760
19/01/2009 46.00p 46.50p 42.40p 42.40p 113000
16/01/2009 45.00p 45.50p 44.00p 44.00p 111010
15/01/2009 43.30p 45.00p 43.30p 45.00p 51700
14/01/2009 45.70p 45.70p 43.80p 45.00p 164480
13/01/2009 46.60p 46.60p 45.00p 46.15p 216130
12/01/2009 45.80p 46.20p 45.80p 46.05p 99260
09/01/2009 43.60p 44.80p 43.60p 44.80p 48820
08/01/2009 45.00p 45.00p 43.60p 43.60p 97420
07/01/2009 45.60p 45.60p 45.60p 45.60p 110910
06/01/2009 45.70p 45.80p 45.70p 45.80p 329910
05/01/2009 45.00p 46.80p 45.00p 45.75p 217080
02/01/2009 44.00p 44.00p 43.50p 43.50p 8830
31/12/2008 42.80p 44.00p 42.80p 44.00p 24680
30/12/2008 44.00p 44.00p 42.80p 42.80p 76450
29/12/2008 43.25p 43.25p 41.80p 42.90p 166540
24/12/2008 42.60p 42.60p 42.13p 42.13p 43920
23/12/2008 42.90p 42.90p 42.60p 42.60p 146170
22/12/2008 44.00p 45.00p 42.20p 42.50p 201910
19/12/2008 43.80p 45.60p 42.98p 45.60p 164710
18/12/2008 43.00p 43.97p 42.75p 42.75p 57800
17/12/2008 41.70p 42.30p 41.65p 41.65p 187850
16/12/2008 40.70p 41.60p 40.70p 41.60p 88940
15/12/2008 40.50p 42.50p 40.50p 41.55p 236940
12/12/2008 39.50p 41.10p 39.50p 41.10p 304730
11/12/2008 43.50p 43.50p 41.82p 41.82p 38320
10/12/2008 43.50p 43.50p 41.60p 43.50p 68100
09/12/2008 42.00p 42.00p 42.00p 42.00p 0
08/12/2008 40.35p 41.30p 40.35p 41.30p 136060
05/12/2008 40.40p 40.40p 39.48p 39.48p 214360
04/12/2008 40.12p 40.12p 39.63p 39.63p 30320
03/12/2008 40.50p 40.50p 40.12p 40.12p 77770
02/12/2008 40.00p 40.15p 40.00p 40.15p 74030
01/12/2008 40.50p 40.50p 40.00p 40.00p 43590
28/11/2008 40.50p 40.50p 40.50p 40.50p 73490
27/11/2008 41.45p 41.45p 41.40p 41.40p 96600
26/11/2008 42.25p 42.25p 41.45p 41.45p 93230
25/11/2008 43.50p 43.50p 42.25p 42.25p 171020
24/11/2008 42.50p 43.50p 42.50p 43.50p 93080
21/11/2008 41.37p 41.37p 41.37p 41.37p 202920
20/11/2008 41.50p 42.00p 41.50p 41.50p 190050
19/11/2008 42.70p 43.05p 42.70p 43.05p 158540
18/11/2008 44.95p 44.95p 44.95p 44.95p 144040
17/11/2008 46.30p 47.95p 46.00p 46.00p 183890
14/11/2008 47.50p 47.95p 46.00p 47.95p 155310
13/11/2008 45.30p 46.25p 45.30p 46.25p 30600
12/11/2008 46.50p 47.25p 46.50p 47.25p 51570
11/11/2008 47.30p 47.30p 47.25p 47.25p 36980
10/11/2008 50.00p 50.00p 49.00p 49.75p 106060
07/11/2008 50.95p 50.95p 49.50p 49.50p 71260
06/11/2008 49.50p 49.50p 48.50p 49.50p 39800
05/11/2008 51.50p 51.80p 51.20p 51.30p 116450
04/11/2008 52.00p 52.20p 51.50p 52.00p 171010
03/11/2008 50.50p 51.50p 50.50p 50.50p 185780
31/10/2008 49.40p 49.40p 48.60p 48.60p 135430
30/10/2008 51.00p 51.00p 49.50p 49.50p 47640
29/10/2008 49.40p 50.20p 49.20p 49.75p 90070
28/10/2008 47.60p 48.50p 46.50p 48.40p 231280
27/10/2008 47.00p 47.00p 47.00p 47.00p 118380
24/10/2008 49.00p 49.50p 47.90p 48.75p 187130
23/10/2008 50.00p 52.55p 50.00p 52.55p 89730
22/10/2008 49.90p 51.00p 49.30p 49.90p 182470
21/10/2008 51.70p 52.00p 51.70p 52.00p 44350
20/10/2008 51.50p 51.50p 51.00p 51.00p 12150
17/10/2008 51.00p 51.00p 50.00p 50.50p 250090
16/10/2008 51.00p 51.00p 50.00p 50.00p 132470
15/10/2008 53.50p 53.50p 53.05p 53.05p 235480
14/10/2008 58.20p 58.20p 56.30p 56.65p 116360
13/10/2008 57.00p 58.00p 56.20p 56.55p 143680
10/10/2008 54.00p 55.00p 52.50p 53.50p 759370
09/10/2008 61.00p 61.00p 58.80p 58.80p 136420
08/10/2008 56.90p 61.50p 56.90p 61.50p 323690
07/10/2008 62.00p 62.00p 60.00p 61.50p 462470
06/10/2008 63.00p 63.00p 60.60p 60.60p 127620
03/10/2008 64.00p 68.00p 63.50p 68.00p 213050
02/10/2008 64.50p 65.05p 63.00p 63.50p 97360
01/10/2008 63.00p 64.85p 62.50p 64.50p 241040
30/09/2008 61.50p 62.50p 61.50p 62.50p 127950
29/09/2008 66.25p 66.25p 63.70p 64.10p 78670
26/09/2008 66.50p 67.00p 65.50p 66.25p 141140
25/09/2008 67.40p 67.50p 66.20p 67.50p 40340
24/09/2008 67.00p 67.50p 67.00p 67.50p 116350
23/09/2008 67.00p 67.00p 66.50p 66.80p 215350
22/09/2008 68.50p 69.00p 68.10p 68.10p 511610
19/09/2008 69.50p 70.20p 57.95p 57.95p 258800
18/09/2008 67.50p 67.50p 67.00p 67.00p 283230
17/09/2008 69.00p 69.00p 66.50p 66.50p 101880
16/09/2008 68.00p 69.00p 67.50p 68.00p 396920
15/09/2008 70.50p 72.30p 69.00p 69.50p 69730
12/09/2008 71.75p 72.30p 71.75p 72.30p 44420
11/09/2008 72.50p 74.40p 71.75p 71.75p 48130
10/09/2008 73.00p 73.00p 73.00p 73.00p 13210
09/09/2008 74.25p 74.25p 73.50p 73.50p 136370
08/09/2008 71.75p 74.25p 71.75p 74.25p 16910
05/09/2008 72.50p 72.50p 71.75p 71.75p 61480
04/09/2008 73.00p 75.00p 72.30p 73.50p 200140
03/09/2008 73.25p 73.25p 72.30p 72.30p 12500
02/09/2008 73.25p 73.25p 73.25p 73.25p 9430
01/09/2008 73.50p 74.00p 73.25p 73.25p 92520
29/08/2008 73.00p 73.50p 73.00p 73.25p 48350
28/08/2008 71.50p 73.50p 71.50p 72.75p 300560
27/08/2008 70.25p 70.50p 70.25p 70.50p 71860
26/08/2008 71.00p 71.00p 70.00p 70.25p 162000
22/08/2008 71.60p 72.20p 71.10p 71.40p 48730
21/08/2008 71.30p 71.30p 70.60p 71.10p 85630
20/08/2008 72.10p 72.10p 71.10p 71.10p 216010
19/08/2008 72.50p 72.50p 71.60p 71.60p 77370
18/08/2008 73.10p 73.50p 73.10p 73.40p 58010
15/08/2008 73.70p 74.00p 73.50p 73.50p 127280
14/08/2008 74.00p 74.05p 73.60p 74.05p 32790
13/08/2008 73.50p 74.00p 72.70p 73.90p 136660
12/08/2008 73.50p 74.00p 72.70p 73.00p 127750
11/08/2008 72.20p 73.25p 72.20p 73.25p 72680
08/08/2008 72.45p 72.45p 72.25p 72.25p 46590
07/08/2008 72.80p 73.20p 72.45p 72.45p 44830
06/08/2008 71.50p 73.00p 71.50p 72.00p 198390
05/08/2008 70.70p 71.00p 70.15p 70.75p 59830
04/08/2008 70.15p 70.70p 69.60p 70.15p 43880
01/08/2008 69.50p 70.10p 69.50p 70.10p 104530
31/07/2008 69.50p 71.00p 69.50p 71.00p 144300

*Close Price adjusted for both dividends and splits