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
14/02/2005 70.90p 71.55p 70.90p 71.55p 302130
11/02/2005 70.20p 70.80p 70.10p 70.80p 209730
10/02/2005 69.95p 70.10p 69.95p 70.10p 146080
09/02/2005 69.45p 69.95p 69.20p 69.95p 73420
08/02/2005 68.65p 69.20p 68.55p 69.20p 222450
07/02/2005 68.10p 68.55p 67.90p 68.55p 341190
04/02/2005 67.90p 67.90p 67.85p 67.90p 203440
03/02/2005 67.85p 67.85p 67.85p 67.85p 72670
02/02/2005 67.80p 67.85p 67.70p 67.85p 84810
01/02/2005 67.65p 67.70p 67.60p 67.70p 379370
31/01/2005 67.60p 67.60p 67.50p 67.60p 235680
28/01/2005 67.45p 67.50p 67.45p 67.50p 229180
27/01/2005 67.45p 67.45p 67.40p 67.45p 93640
26/01/2005 67.40p 67.40p 67.40p 67.40p 84830
25/01/2005 67.35p 67.40p 67.30p 67.40p 110540
24/01/2005 67.30p 67.30p 67.30p 67.30p 128660
21/01/2005 67.30p 67.30p 67.30p 67.30p 313670
20/01/2005 67.30p 67.30p 67.30p 67.30p 71040
19/01/2005 67.35p 67.35p 67.25p 67.30p 152620
18/01/2005 67.25p 67.25p 67.25p 67.25p 328550
17/01/2005 67.25p 67.25p 67.25p 67.25p 73630
14/01/2005 67.25p 67.25p 67.25p 67.25p 76250
13/01/2005 67.25p 67.25p 67.25p 67.25p 33730
12/01/2005 67.20p 67.25p 67.15p 67.25p 1274920
11/01/2005 67.10p 67.15p 67.10p 67.15p 92880
10/01/2005 67.10p 67.10p 67.05p 67.10p 240590
07/01/2005 66.85p 67.05p 66.70p 67.05p 1476830
06/01/2005 66.40p 66.70p 66.35p 66.70p 513070
05/01/2005 66.35p 66.35p 66.35p 66.35p 108180
04/01/2005 66.15p 66.35p 66.10p 66.35p 162980
31/12/2004 66.10p 66.10p 66.10p 66.10p 15260
30/12/2004 66.10p 66.10p 66.10p 66.10p 122970
29/12/2004 66.10p 66.10p 66.10p 66.10p 74590
24/12/2004 66.10p 66.10p 66.10p 66.10p 49730
23/12/2004 65.90p 66.05p 65.75p 66.05p 67900
22/12/2004 65.45p 65.75p 65.30p 65.75p 362460
21/12/2004 65.25p 65.30p 65.00p 65.30p 185570
20/12/2004 65.00p 65.00p 65.00p 65.00p 165070
17/12/2004 65.00p 65.00p 65.00p 65.00p 247070
16/12/2004 64.95p 65.00p 64.95p 65.00p 81840
15/12/2004 65.15p 65.20p 65.00p 65.00p 361000
14/12/2004 65.45p 65.55p 65.20p 65.20p 443730
13/12/2004 65.60p 65.70p 65.55p 65.55p 130240
10/12/2004 66.10p 66.20p 65.70p 65.70p 424580
09/12/2004 66.20p 66.20p 66.20p 66.20p 170260
08/12/2004 66.30p 66.35p 66.20p 66.20p 208300
07/12/2004 66.10p 66.35p 65.85p 66.35p 505990
06/12/2004 65.50p 65.85p 65.40p 65.85p 210040
03/12/2004 65.20p 65.40p 65.10p 65.40p 124840
02/12/2004 64.95p 65.10p 64.85p 65.10p 281040
01/12/2004 64.75p 64.85p 64.65p 64.85p 104560
30/11/2004 62.40p 64.65p 62.40p 64.65p 219740
29/11/2004 62.40p 62.40p 62.40p 62.40p 0
26/11/2004 62.40p 62.40p 62.40p 62.40p 0
25/11/2004 62.40p 62.40p 62.40p 62.40p 0
24/11/2004 62.40p 62.40p 62.40p 62.40p 0
23/11/2004 62.40p 62.40p 62.40p 62.40p 0
22/11/2004 62.40p 62.40p 62.40p 62.40p 0
19/11/2004 62.40p 62.40p 62.40p 62.40p 0
18/11/2004 62.40p 62.40p 62.40p 62.40p 0
17/11/2004 62.40p 62.40p 62.40p 62.40p 0
16/11/2004 62.40p 62.40p 62.40p 62.40p 0
15/11/2004 62.40p 62.40p 62.40p 62.40p 0
12/11/2004 62.40p 62.40p 62.40p 62.40p 0
11/11/2004 62.15p 62.40p 62.10p 62.40p 95870
10/11/2004 61.95p 62.10p 61.75p 62.10p 196730
09/11/2004 61.55p 61.75p 61.50p 61.75p 413010
08/11/2004 61.50p 61.50p 61.50p 61.50p 157580
05/11/2004 61.35p 61.50p 60.95p 61.50p 112090
04/11/2004 60.95p 60.95p 60.95p 60.95p 54280
03/11/2004 60.85p 60.95p 60.80p 60.95p 103280
02/11/2004 60.65p 60.80p 60.60p 60.80p 196290
01/11/2004 60.20p 60.60p 60.20p 60.60p 223310
29/10/2004 60.35p 60.35p 60.25p 60.25p 55150
28/10/2004 60.25p 60.30p 60.05p 60.30p 67610
27/10/2004 59.95p 60.05p 59.85p 60.05p 126780
26/10/2004 59.85p 59.85p 59.85p 59.85p 103580
25/10/2004 59.85p 59.85p 59.85p 59.85p 471130
22/10/2004 59.85p 59.85p 59.85p 59.85p 49320
21/10/2004 59.85p 59.85p 59.85p 59.85p 65140
20/10/2004 59.85p 59.85p 59.85p 59.85p 129340
19/10/2004 59.85p 59.85p 59.85p 59.85p 340340
18/10/2004 59.85p 59.85p 59.85p 59.85p 58210
15/10/2004 59.85p 59.85p 59.80p 59.85p 147040
14/10/2004 59.80p 59.80p 59.80p 59.80p 40000
13/10/2004 59.80p 59.80p 59.70p 59.80p 88130
12/10/2004 59.70p 59.70p 59.70p 59.70p 151590
11/10/2004 59.70p 59.70p 59.70p 59.70p 106220
08/10/2004 59.75p 59.75p 59.70p 59.70p 213690
07/10/2004 59.70p 59.75p 59.50p 59.75p 98850
06/10/2004 59.50p 59.50p 59.50p 59.50p 81020
05/10/2004 59.50p 59.50p 59.35p 59.50p 128070
04/10/2004 59.30p 59.35p 59.05p 59.35p 85230
01/10/2004 58.90p 59.05p 58.75p 59.05p 85810
30/09/2004 58.55p 58.75p 58.50p 58.75p 59750
29/09/2004 58.30p 58.50p 58.25p 58.50p 198930
28/09/2004 58.20p 58.25p 58.15p 58.25p 252490
27/09/2004 58.15p 58.15p 58.15p 58.15p 132320
24/09/2004 58.15p 58.15p 58.15p 58.15p 154600
23/09/2004 58.10p 58.15p 57.90p 58.15p 92740
22/09/2004 58.10p 58.10p 58.10p 58.10p 105610
21/09/2004 58.10p 58.10p 58.05p 58.10p 117690
20/09/2004 58.00p 58.05p 58.00p 58.05p 287850
17/09/2004 57.80p 58.00p 57.75p 58.00p 121190
16/09/2004 57.75p 57.75p 57.75p 57.75p 65920
15/09/2004 57.75p 57.75p 57.70p 57.75p 230500
14/09/2004 57.70p 57.70p 57.70p 57.70p 249490
13/09/2004 57.70p 57.70p 57.50p 57.70p 144930
10/09/2004 57.50p 57.50p 57.50p 57.50p 60010
09/09/2004 57.60p 57.60p 57.50p 57.50p 64240
08/09/2004 57.60p 57.60p 57.60p 57.60p 112080
07/09/2004 57.45p 57.60p 57.20p 57.60p 153890
06/09/2004 57.20p 57.35p 57.20p 57.20p 83420
03/09/2004 57.25p 57.35p 57.10p 57.35p 106420
02/09/2004 57.10p 57.10p 57.00p 57.10p 76710
01/09/2004 57.00p 57.00p 56.95p 57.00p 125270
31/08/2004 56.95p 56.95p 56.95p 56.95p 143200
27/08/2004 56.95p 56.95p 56.95p 56.95p 193390
26/08/2004 56.85p 56.95p 56.75p 56.95p 142960
25/08/2004 56.75p 56.75p 56.75p 56.75p 168130
24/08/2004 56.75p 56.75p 56.75p 56.75p 130380
23/08/2004 56.75p 56.75p 56.75p 56.75p 45380
20/08/2004 56.75p 56.80p 56.75p 56.75p 270990
19/08/2004 56.80p 56.80p 56.80p 56.80p 131240
18/08/2004 56.80p 56.95p 56.80p 56.80p 49740
17/08/2004 56.95p 56.95p 56.95p 56.95p 55650
16/08/2004 56.95p 57.00p 56.95p 56.95p 70300
13/08/2004 56.90p 57.00p 56.85p 57.00p 106430
12/08/2004 57.00p 57.00p 57.00p 57.00p 102970
11/08/2004 57.00p 57.00p 57.00p 57.00p 48450
10/08/2004 57.00p 57.00p 57.00p 57.00p 100260
09/08/2004 57.10p 57.10p 57.00p 57.00p 195320
06/08/2004 57.25p 57.35p 57.10p 57.10p 124210
05/08/2004 57.35p 57.35p 57.35p 57.35p 32630
04/08/2004 57.40p 57.45p 57.35p 57.35p 112460
03/08/2004 57.45p 57.45p 57.45p 57.45p 109720
02/08/2004 57.50p 57.50p 57.45p 57.45p 209090
30/07/2004 57.40p 57.50p 57.25p 57.50p 98720
29/07/2004 57.25p 57.25p 57.20p 57.25p 100450
28/07/2004 57.20p 57.20p 57.20p 57.20p 124350
27/07/2004 57.20p 57.20p 57.20p 57.20p 250560
26/07/2004 57.20p 57.20p 57.20p 57.20p 93660
23/07/2004 57.20p 57.25p 57.20p 57.20p 437100
22/07/2004 57.25p 57.35p 57.25p 57.25p 122790
21/07/2004 57.35p 57.35p 57.20p 57.35p 152930
20/07/2004 57.25p 57.25p 57.20p 57.20p 78130
19/07/2004 57.25p 57.30p 57.25p 57.25p 52810
16/07/2004 57.25p 57.30p 57.20p 57.30p 127410
15/07/2004 57.20p 57.20p 57.20p 57.20p 63980
14/07/2004 57.20p 57.20p 57.20p 57.20p 80680
13/07/2004 57.20p 57.20p 57.20p 57.20p 92280
12/07/2004 57.20p 57.20p 57.20p 57.20p 57610
09/07/2004 57.20p 57.20p 57.20p 57.20p 126390
08/07/2004 57.10p 57.20p 57.10p 57.20p 85760
07/07/2004 57.10p 57.10p 57.10p 57.10p 536220
06/07/2004 57.10p 57.20p 57.10p 57.10p 169940
05/07/2004 57.20p 57.20p 57.15p 57.20p 122220
02/07/2004 57.15p 57.15p 57.15p 57.15p 152950
01/07/2004 57.15p 57.15p 57.10p 57.15p 50810
30/06/2004 57.10p 57.10p 57.10p 57.10p 52850
29/06/2004 57.10p 57.10p 57.10p 57.10p 275150
28/06/2004 57.10p 57.10p 57.10p 57.10p 201520
25/06/2004 57.10p 57.10p 57.10p 57.10p 183310
24/06/2004 57.00p 57.05p 57.00p 57.05p 156510
23/06/2004 56.90p 56.90p 56.90p 56.95p 686640
22/06/2004 56.90p 56.90p 56.90p 56.90p 210980
21/06/2004 56.90p 56.90p 56.90p 56.90p 96340
18/06/2004 56.85p 56.90p 56.85p 56.90p 120130
17/06/2004 56.90p 56.90p 56.90p 56.90p 88610
16/06/2004 56.90p 56.90p 56.90p 56.90p 64610
15/06/2004 56.90p 56.90p 56.90p 56.90p 117440
14/06/2004 56.90p 56.90p 56.90p 56.90p 33500
11/06/2004 56.90p 56.90p 56.90p 56.90p 79870
10/06/2004 56.90p 56.90p 56.80p 56.90p 45410
09/06/2004 56.80p 56.90p 56.80p 56.80p 75250
08/06/2004 57.00p 57.00p 56.90p 56.90p 253990
07/06/2004 56.80p 56.90p 56.70p 56.90p 80370
04/06/2004 56.65p 56.65p 56.65p 56.70p 73890
03/06/2004 56.65p 56.65p 56.55p 56.65p 54710
02/06/2004 56.55p 56.55p 56.55p 56.55p 68130
01/06/2004 56.65p 56.70p 56.55p 56.55p 203610
28/05/2004 56.70p 56.70p 56.70p 56.70p 75530
27/05/2004 56.45p 56.70p 56.45p 56.70p 107320
26/05/2004 56.65p 57.05p 56.35p 56.35p 152310
25/05/2004 57.05p 57.20p 57.05p 57.05p 44130
24/05/2004 57.10p 57.10p 57.05p 57.10p 41310
21/05/2004 57.05p 57.05p 57.05p 57.05p 39690
20/05/2004 57.30p 57.40p 57.05p 57.05p 123820
19/05/2004 57.40p 57.65p 57.40p 57.40p 72550
18/05/2004 57.50p 57.55p 57.40p 57.40p 119340
17/05/2004 57.75p 58.05p 57.55p 57.55p 23520
14/05/2004 58.35p 58.40p 58.05p 58.05p 152870
13/05/2004 58.40p 58.40p 58.40p 58.40p 117980
12/05/2004 58.40p 58.40p 58.40p 58.40p 48050
11/05/2004 58.40p 58.40p 58.40p 58.40p 199730
10/05/2004 58.55p 59.20p 58.40p 58.40p 158100
07/05/2004 59.40p 59.40p 59.40p 59.20p 139460
06/05/2004 59.35p 59.40p 59.40p 59.40p 38060
05/05/2004 59.40p 59.40p 59.35p 59.40p 168050
04/05/2004 59.25p 59.35p 59.20p 59.35p 183890

*Close Price adjusted for both dividends and splits