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
30/07/2008 69.40p 70.80p 69.40p 70.80p 210580
29/07/2008 67.20p 67.80p 67.20p 67.80p 88420
28/07/2008 67.20p 67.85p 67.10p 67.85p 67620
25/07/2008 68.00p 68.00p 67.10p 67.10p 130000
24/07/2008 67.20p 68.50p 67.20p 67.85p 135030
23/07/2008 67.20p 69.00p 67.20p 69.00p 222150
22/07/2008 64.50p 66.50p 64.50p 66.50p 94910
21/07/2008 64.00p 65.50p 64.00p 65.50p 264130
18/07/2008 63.00p 63.50p 61.75p 63.00p 107510
17/07/2008 61.50p 63.00p 61.50p 63.00p 148770
16/07/2008 59.70p 61.00p 59.70p 60.75p 226260
15/07/2008 61.60p 63.70p 60.55p 60.75p 164410
14/07/2008 64.90p 64.90p 63.70p 63.70p 155810
11/07/2008 65.50p 65.50p 63.60p 63.75p 149350
10/07/2008 64.10p 66.20p 63.70p 63.70p 63670
09/07/2008 65.60p 66.50p 65.60p 66.20p 120920
08/07/2008 66.60p 67.00p 66.00p 66.50p 553830
07/07/2008 69.40p 69.40p 68.40p 68.40p 232480
04/07/2008 69.00p 70.00p 69.00p 70.00p 118780
03/07/2008 70.00p 70.00p 68.50p 68.50p 160320
02/07/2008 69.90p 70.15p 69.50p 70.00p 134690
01/07/2008 70.20p 70.20p 70.00p 70.15p 71890
30/06/2008 70.80p 70.80p 70.80p 70.80p 74080
27/06/2008 72.50p 73.00p 72.05p 72.05p 310790
26/06/2008 73.00p 73.60p 71.50p 73.00p 282630
25/06/2008 73.00p 73.50p 73.00p 73.50p 74940
24/06/2008 71.80p 73.50p 71.80p 71.80p 38380
23/06/2008 74.00p 74.00p 72.00p 73.50p 47320
20/06/2008 74.50p 74.50p 72.00p 72.00p 105310
19/06/2008 75.00p 76.50p 74.50p 74.50p 374830
18/06/2008 75.15p 76.70p 75.10p 75.50p 433000
17/06/2008 75.00p 77.50p 73.10p 76.70p 217690
16/06/2008 73.50p 75.15p 73.50p 74.70p 363670
13/06/2008 73.50p 74.25p 73.00p 73.00p 127820
12/06/2008 73.50p 74.25p 73.50p 74.25p 122490
11/06/2008 74.20p 75.50p 73.00p 73.50p 187280
10/06/2008 76.00p 76.00p 74.70p 74.85p 63530
09/06/2008 76.00p 76.50p 76.00p 76.50p 435260
06/06/2008 77.50p 78.00p 75.90p 75.90p 179340
05/06/2008 77.50p 77.50p 76.40p 76.40p 107630
04/06/2008 76.90p 78.60p 75.60p 76.80p 96580
03/06/2008 79.00p 79.00p 78.60p 78.60p 177010
02/06/2008 80.00p 80.00p 78.75p 78.75p 164490
30/05/2008 80.60p 81.20p 80.00p 80.00p 247810
29/05/2008 80.50p 80.80p 79.60p 79.60p 105970
28/05/2008 80.00p 80.50p 80.00p 80.50p 56000
27/05/2008 80.50p 80.50p 79.60p 80.30p 67580
23/05/2008 80.70p 80.70p 80.50p 80.50p 88940
22/05/2008 82.00p 82.30p 81.80p 81.80p 55700
21/05/2008 82.50p 82.50p 82.50p 82.50p 38850
20/05/2008 84.50p 84.50p 83.20p 84.00p 214460
19/05/2008 83.95p 84.00p 83.50p 84.00p 124750
16/05/2008 84.50p 84.50p 83.60p 83.60p 152170
15/05/2008 83.90p 84.50p 83.90p 84.50p 100930
14/05/2008 84.40p 84.50p 83.40p 84.00p 268420
13/05/2008 84.50p 84.90p 83.10p 83.50p 149190
12/05/2008 84.00p 84.35p 82.40p 83.50p 138470
09/05/2008 83.70p 83.70p 82.40p 82.40p 78510
08/05/2008 84.50p 85.00p 83.55p 85.00p 68100
07/05/2008 83.55p 85.00p 83.55p 84.00p 162970
06/05/2008 82.30p 84.00p 82.30p 84.00p 83890
02/05/2008 83.50p 84.00p 82.50p 84.00p 138820
01/05/2008 83.00p 83.00p 81.00p 81.00p 138420
30/04/2008 81.90p 83.00p 81.90p 82.50p 198480
29/04/2008 82.00p 83.00p 81.10p 81.10p 117690
28/04/2008 82.00p 83.00p 81.70p 82.45p 67610
25/04/2008 81.70p 82.20p 81.20p 81.70p 297360
24/04/2008 81.60p 81.60p 81.60p 81.60p 171140
23/04/2008 82.00p 82.90p 82.00p 82.45p 92190
22/04/2008 83.50p 83.50p 82.65p 82.65p 29080
21/04/2008 82.50p 83.50p 82.50p 83.50p 95560
18/04/2008 82.80p 83.00p 82.80p 83.00p 26790
17/04/2008 82.00p 82.80p 82.00p 82.80p 143800
16/04/2008 82.40p 83.30p 82.00p 83.30p 91710
15/04/2008 80.60p 82.00p 80.60p 82.00p 156380
14/04/2008 81.50p 81.50p 81.50p 81.50p 46570
11/04/2008 81.60p 82.80p 81.40p 82.80p 140390
10/04/2008 82.50p 82.50p 82.40p 82.40p 74070
09/04/2008 84.00p 84.00p 83.25p 83.70p 178430
08/04/2008 82.50p 84.50p 82.50p 83.25p 66030
07/04/2008 84.50p 84.50p 83.10p 83.10p 145740
04/04/2008 84.50p 84.50p 84.30p 84.50p 133120
03/04/2008 84.25p 85.00p 83.00p 84.30p 224970
02/04/2008 83.50p 85.00p 82.00p 85.00p 328510
01/04/2008 81.45p 83.70p 81.45p 83.70p 212660
31/03/2008 81.50p 81.50p 80.00p 81.45p 198800
28/03/2008 81.60p 81.60p 80.25p 80.95p 176410
27/03/2008 80.50p 81.60p 80.50p 81.60p 170390
26/03/2008 80.50p 80.50p 80.50p 80.50p 143270
25/03/2008 80.40p 81.05p 79.00p 79.30p 191070
20/03/2008 80.00p 80.45p 79.00p 79.00p 71910
19/03/2008 80.00p 80.90p 80.00p 80.45p 286000
18/03/2008 80.50p 80.50p 78.70p 78.70p 183960
17/03/2008 79.15p 82.05p 79.15p 79.50p 168570
14/03/2008 83.00p 83.95p 82.05p 82.05p 151600
13/03/2008 85.00p 85.10p 83.80p 83.95p 152490
12/03/2008 85.10p 86.40p 83.70p 86.40p 152270
11/03/2008 83.70p 85.50p 83.70p 83.70p 152930
10/03/2008 84.55p 85.50p 83.60p 83.90p 109720
07/03/2008 85.00p 85.80p 84.75p 84.75p 80630
06/03/2008 86.00p 86.00p 85.50p 85.80p 62420
05/03/2008 85.00p 85.50p 84.50p 85.50p 39870
04/03/2008 85.50p 85.50p 84.50p 84.50p 85490
03/03/2008 85.50p 86.25p 84.65p 85.35p 66260
29/02/2008 87.00p 87.00p 86.25p 86.25p 56490
28/02/2008 87.50p 87.80p 86.05p 86.95p 117830
27/02/2008 86.70p 87.40p 86.20p 86.50p 256650
26/02/2008 85.25p 86.20p 85.25p 86.20p 75060
25/02/2008 84.50p 85.25p 83.00p 85.25p 107340
22/02/2008 83.25p 84.00p 83.00p 83.00p 71630
21/02/2008 84.00p 84.00p 82.35p 84.00p 45720
20/02/2008 82.10p 82.35p 82.10p 82.35p 56500
19/02/2008 84.00p 84.00p 83.00p 83.40p 138030
18/02/2008 83.50p 83.50p 82.00p 82.00p 72200
15/02/2008 81.60p 84.00p 81.60p 82.00p 61530
14/02/2008 84.00p 84.00p 82.60p 84.00p 57950
13/02/2008 83.00p 83.60p 82.50p 82.60p 120350
12/02/2008 81.50p 83.60p 81.50p 82.45p 114650
11/02/2008 81.50p 81.50p 81.10p 81.15p 117080
08/02/2008 82.00p 82.50p 81.50p 82.50p 100680
07/02/2008 82.20p 82.20p 80.80p 81.40p 144420
06/02/2008 84.00p 85.00p 82.00p 84.05p 55250
05/02/2008 85.50p 86.00p 85.00p 85.00p 147270
04/02/2008 86.00p 86.90p 85.65p 85.65p 104860
01/02/2008 85.00p 86.00p 84.50p 86.00p 84500
31/01/2008 84.10p 84.50p 83.10p 84.50p 130780
30/01/2008 86.00p 86.00p 85.05p 85.05p 23860
29/01/2008 85.50p 86.00p 85.50p 86.00p 80330
28/01/2008 84.50p 85.65p 83.50p 84.50p 133570
25/01/2008 86.00p 86.15p 85.40p 85.65p 151500
24/01/2008 84.50p 85.40p 84.50p 85.40p 175510
23/01/2008 83.00p 84.00p 81.70p 82.25p 86580
22/01/2008 81.00p 82.00p 80.70p 82.00p 228610
21/01/2008 83.00p 84.80p 81.20p 81.65p 300340
18/01/2008 84.20p 86.50p 84.20p 84.80p 207910
17/01/2008 86.50p 86.50p 86.50p 86.50p 85060
16/01/2008 86.25p 87.80p 85.60p 85.60p 173800
15/01/2008 86.85p 87.90p 86.80p 87.80p 297490
14/01/2008 87.50p 87.50p 86.85p 86.85p 59750
11/01/2008 90.00p 91.60p 87.40p 87.40p 85020
10/01/2008 91.60p 92.60p 89.80p 91.60p 185130
09/01/2008 91.30p 91.30p 90.30p 90.30p 62760
08/01/2008 92.50p 92.50p 91.00p 91.30p 69420
07/01/2008 91.80p 92.00p 90.80p 91.35p 99730
04/01/2008 92.00p 92.00p 90.70p 90.80p 92550
03/01/2008 91.50p 93.00p 91.50p 91.95p 46260
02/01/2008 91.75p 91.95p 91.75p 91.95p 42030
31/12/2007 91.85p 91.85p 91.75p 91.75p 19970
28/12/2007 92.20p 92.20p 91.85p 91.85p 3290
27/12/2007 92.90p 92.90p 92.20p 92.20p 6850
24/12/2007 92.10p 92.90p 92.00p 92.90p 36760
21/12/2007 92.00p 92.00p 92.00p 92.00p 65870
20/12/2007 90.00p 92.00p 90.00p 90.90p 134450
19/12/2007 90.50p 91.00p 90.50p 91.00p 42210
18/12/2007 90.00p 90.50p 89.25p 90.10p 216430
17/12/2007 89.90p 92.85p 88.00p 89.25p 189410
14/12/2007 92.60p 92.85p 92.60p 92.85p 71710
13/12/2007 92.90p 92.90p 92.60p 92.60p 266550
12/12/2007 94.50p 95.50p 92.90p 92.90p 234510
11/12/2007 95.00p 95.50p 95.00p 94.80p 228900
10/12/2007 93.85p 93.85p 93.85p 94.80p 109990
07/12/2007 93.70p 93.70p 93.70p 94.90p 86650
06/12/2007 95.20p 95.20p 93.70p 93.70p 376290
05/12/2007 96.50p 96.50p 96.50p 94.55p 95520
04/12/2007 94.80p 96.20p 94.80p 96.20p 135300
03/12/2007 97.00p 97.00p 97.00p 95.70p 73690
30/11/2007 95.00p 97.50p 95.00p 95.30p 242090
29/11/2007 95.80p 96.70p 95.80p 96.70p 73910
28/11/2007 94.20p 94.20p 94.20p 94.50p 35360
27/11/2007 95.00p 95.05p 93.55p 94.45p 72140
26/11/2007 95.30p 95.30p 95.30p 95.65p 38000
23/11/2007 97.00p 97.60p 97.00p 96.85p 91940
22/11/2007 96.00p 96.00p 96.00p 96.15p 58960
21/11/2007 97.50p 98.75p 96.50p 96.25p 83730
20/11/2007 101.40p 101.40p 99.00p 98.75p 126720
19/11/2007 101.00p 101.80p 99.40p 99.40p 72440
16/11/2007 101.90p 106.00p 101.90p 102.20p 142720
15/11/2007 103.10p 106.00p 102.40p 106.00p 228840
14/11/2007 104.40p 105.90p 104.40p 105.00p 118820
13/11/2007 105.90p 105.90p 105.90p 104.50p 156420
12/11/2007 105.50p 106.20p 104.40p 105.90p 179100
09/11/2007 105.00p 107.90p 105.00p 105.00p 129570
08/11/2007 105.50p 107.90p 105.50p 107.90p 129450
07/11/2007 109.60p 109.60p 107.00p 106.70p 153400
06/11/2007 110.00p 110.00p 108.10p 108.80p 84500
05/11/2007 109.30p 109.30p 109.30p 109.10p 19170
02/11/2007 110.90p 110.90p 109.70p 109.30p 82420
01/11/2007 109.30p 109.30p 109.30p 110.40p 70630
31/10/2007 112.00p 112.00p 110.20p 110.20p 113710
30/10/2007 110.50p 110.50p 110.30p 111.70p 103660
29/10/2007 110.60p 112.00p 110.50p 112.00p 188690
26/10/2007 110.90p 110.90p 110.90p 111.10p 191040
25/10/2007 109.60p 109.60p 109.60p 110.90p 68260
24/10/2007 109.60p 109.90p 109.60p 109.60p 96230
23/10/2007 110.70p 112.00p 110.70p 112.00p 73220
22/10/2007 109.00p 110.55p 107.51p 109.70p 300980
19/10/2007 111.00p 111.00p 110.50p 109.60p 64470
18/10/2007 110.80p 110.80p 110.50p 110.50p 65840
17/10/2007 110.70p 110.80p 110.70p 110.80p 131590
16/10/2007 110.70p 110.70p 110.70p 109.50p 77760

*Close Price adjusted for both dividends and splits