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
30/04/2004 59.25p 59.40p 59.20p 59.20p 275520
29/04/2004 59.30p 59.30p 59.30p 59.30p 56190
28/04/2004 59.30p 59.40p 59.25p 59.30p 226940
27/04/2004 59.25p 59.25p 59.20p 59.25p 197040
26/04/2004 59.10p 59.20p 59.00p 59.20p 103370
23/04/2004 58.70p 59.00p 58.40p 59.00p 233730
22/04/2004 58.40p 58.45p 58.40p 58.40p 143360
21/04/2004 58.45p 58.50p 58.45p 58.45p 39340
20/04/2004 58.40p 58.50p 58.30p 58.50p 162750
19/04/2004 58.30p 58.30p 58.30p 58.30p 95280
16/04/2004 58.15p 58.30p 58.10p 58.30p 84400
15/04/2004 58.10p 58.30p 58.10p 58.10p 103480
14/04/2004 58.25p 58.45p 58.10p 58.10p 832020
13/04/2004 58.05p 58.45p 58.05p 58.45p 224250
08/04/2004 58.05p 58.05p 58.00p 58.05p 85530
07/04/2004 57.95p 58.00p 57.85p 58.00p 397820
06/04/2004 57.85p 57.95p 57.70p 57.85p 188800
05/04/2004 57.95p 57.95p 57.95p 57.95p 164530
02/04/2004 57.95p 58.05p 57.90p 57.95p 270950
01/04/2004 58.05p 58.15p 57.90p 58.05p 378150
31/03/2004 58.05p 58.05p 58.00p 58.05p 258580
30/03/2004 58.00p 58.20p 58.00p 58.00p 599130
29/03/2004 58.00p 58.10p 58.00p 58.00p 189500
26/03/2004 57.75p 58.15p 57.90p 58.00p 316060
25/03/2004 57.75p 57.75p 57.70p 57.75p 289250
24/03/2004 57.70p 57.70p 57.55p 57.70p 319300
23/03/2004 57.65p 57.65p 57.40p 57.55p 370400
22/03/2004 58.45p 58.55p 57.65p 57.65p 685600
19/03/2004 58.60p 58.70p 58.50p 58.55p 278740
18/03/2004 58.50p 58.70p 58.50p 58.50p 198070
17/03/2004 58.50p 58.50p 58.50p 58.50p 68200
16/03/2004 58.45p 58.50p 58.45p 58.50p 714000
15/03/2004 58.25p 58.40p 58.25p 58.40p 188260
12/03/2004 58.45p 58.45p 58.10p 58.15p 284280
11/03/2004 58.85p 58.85p 58.50p 58.50p 210150
10/03/2004 58.85p 58.85p 58.85p 58.85p 264140
09/03/2004 58.80p 58.85p 58.80p 58.85p 290370
08/03/2004 58.50p 58.65p 58.50p 58.65p 223630
05/03/2004 58.45p 58.45p 58.45p 58.45p 213820
04/03/2004 58.45p 58.45p 58.45p 58.45p 35140
03/03/2004 58.45p 58.45p 58.45p 58.45p 189500
02/03/2004 58.30p 58.45p 58.30p 58.45p 312230
01/03/2004 57.60p 58.10p 57.60p 58.10p 381640
27/02/2004 57.30p 57.55p 57.30p 57.55p 285490
26/02/2004 56.70p 57.20p 56.70p 57.20p 387700
25/02/2004 56.20p 56.60p 56.20p 56.60p 142420
24/02/2004 56.00p 56.10p 56.00p 56.10p 424700
23/02/2004 55.15p 56.10p 55.15p 56.10p 283630
20/02/2004 55.10p 55.10p 55.10p 55.10p 299360
19/02/2004 54.70p 55.10p 54.70p 55.10p 195950
18/02/2004 54.60p 54.65p 54.60p 54.65p 149000
17/02/2004 54.35p 54.45p 54.35p 54.45p 122990
16/02/2004 54.30p 54.30p 54.30p 54.30p 64460
13/02/2004 54.25p 54.30p 54.25p 54.30p 393810
12/02/2004 54.25p 54.25p 54.20p 54.20p 42600
11/02/2004 54.20p 54.20p 54.20p 54.20p 240940
10/02/2004 54.20p 54.20p 54.20p 54.20p 181460
09/02/2004 54.20p 54.20p 54.20p 54.20p 281540
06/02/2004 54.00p 54.20p 54.00p 54.20p 168470
05/02/2004 53.95p 53.95p 53.95p 53.95p 330360
04/02/2004 53.95p 53.95p 53.95p 53.95p 207370
03/02/2004 54.00p 54.00p 53.95p 53.95p 100370
02/02/2004 54.15p 54.15p 54.15p 54.15p 159800
30/01/2004 54.15p 54.15p 54.15p 54.15p 113420
29/01/2004 54.10p 54.10p 54.10p 54.10p 71860
28/01/2004 54.15p 54.15p 54.15p 54.15p 251730
27/01/2004 54.15p 54.20p 54.15p 54.20p 249990
26/01/2004 54.15p 54.15p 54.15p 54.15p 232060
23/01/2004 54.15p 54.20p 54.10p 54.10p 85160
22/01/2004 54.00p 54.15p 54.00p 54.15p 103620
21/01/2004 53.95p 53.95p 53.95p 53.95p 90090
20/01/2004 53.90p 53.95p 53.90p 53.95p 91980
19/01/2004 53.85p 53.85p 53.85p 53.85p 142090
16/01/2004 53.70p 53.85p 53.70p 53.75p 133960
15/01/2004 53.65p 53.65p 53.65p 53.65p 327270
14/01/2004 53.75p 53.75p 53.75p 53.75p 255140
13/01/2004 53.75p 53.80p 53.75p 53.75p 288410
12/01/2004 53.80p 53.80p 53.80p 53.80p 129770
09/01/2004 53.80p 53.80p 53.80p 53.80p 212170
08/01/2004 53.85p 53.85p 53.85p 53.85p 88250
07/01/2004 53.80p 53.80p 53.80p 53.80p 37950
06/01/2004 53.80p 53.90p 53.80p 53.90p 96970
05/01/2004 53.70p 53.70p 53.70p 53.70p 211060
02/01/2004 53.60p 53.60p 53.60p 53.60p 82570
31/12/2003 53.60p 53.60p 53.60p 53.60p 10590
30/12/2003 53.50p 53.60p 53.50p 53.60p 168380
29/12/2003 53.45p 53.45p 53.45p 53.45p 91240
24/12/2003 53.45p 53.45p 53.45p 53.45p 222900
23/12/2003 53.25p 53.40p 53.25p 53.40p 434160
22/12/2003 53.25p 53.25p 53.25p 53.25p 100270
19/12/2003 53.25p 53.25p 53.25p 53.25p 47910
18/12/2003 53.35p 53.35p 53.25p 53.25p 99420
17/12/2003 53.40p 53.40p 53.40p 53.40p 454110
16/12/2003 53.50p 53.50p 53.50p 53.50p 72860
15/12/2003 53.70p 53.70p 53.70p 53.70p 40430
12/12/2003 53.75p 53.75p 53.70p 53.70p 126540
11/12/2003 53.75p 53.75p 53.60p 53.60p 201480
10/12/2003 54.15p 54.15p 53.80p 53.80p 113920
09/12/2003 54.20p 54.20p 54.20p 54.20p 528960
08/12/2003 54.35p 54.35p 54.35p 54.35p 69190
05/12/2003 54.60p 54.60p 54.45p 54.45p 222110
04/12/2003 54.70p 54.70p 54.65p 54.65p 163840
03/12/2003 54.75p 54.75p 54.75p 54.75p 110610
02/12/2003 54.95p 54.95p 54.70p 54.75p 204290
01/12/2003 54.90p 54.90p 54.90p 54.90p 109330
28/11/2003 54.90p 54.90p 54.85p 54.85p 333220
27/11/2003 54.95p 54.95p 54.95p 54.95p 175300
26/11/2003 55.05p 55.05p 54.95p 54.95p 185810
25/11/2003 56.00p 56.00p 56.00p 56.00p 261280
24/11/2003 55.95p 56.00p 55.90p 55.90p 251090
21/11/2003 56.25p 56.25p 55.90p 55.90p 539300
20/11/2003 56.35p 56.35p 56.30p 56.30p 201890
19/11/2003 56.45p 56.45p 56.45p 56.45p 72810
18/11/2003 56.50p 56.50p 56.50p 56.50p 114160
17/11/2003 56.45p 56.65p 56.45p 56.45p 202910
14/11/2003 56.55p 56.55p 56.55p 56.55p 219310
13/11/2003 56.55p 56.55p 56.55p 56.55p 172000
12/11/2003 56.40p 56.40p 56.40p 56.40p 188300
11/11/2003 56.40p 56.40p 56.40p 56.40p 199330
10/11/2003 56.30p 56.30p 56.30p 56.30p 60850
07/11/2003 56.35p 56.35p 56.30p 56.30p 168780
06/11/2003 56.35p 56.35p 56.30p 56.30p 155800
05/11/2003 56.30p 56.30p 56.30p 56.30p 154850
04/11/2003 56.30p 56.30p 56.30p 56.30p 52610
03/11/2003 56.30p 56.30p 56.30p 56.30p 31900
31/10/2003 56.30p 56.30p 56.30p 56.30p 88600
30/10/2003 56.05p 56.30p 56.05p 56.30p 116650
29/10/2003 55.80p 56.00p 55.80p 56.00p 96410
28/10/2003 55.75p 55.75p 55.75p 55.75p 90250
27/10/2003 55.75p 55.80p 55.75p 55.75p 88320
24/10/2003 55.80p 55.80p 55.80p 55.80p 100500
23/10/2003 55.85p 55.85p 55.65p 55.80p 264480
22/10/2003 56.55p 56.55p 56.30p 56.30p 84080
21/10/2003 56.45p 56.50p 56.45p 56.50p 206090
20/10/2003 56.25p 56.35p 56.25p 56.35p 218180
17/10/2003 56.15p 56.35p 56.15p 56.35p 140400
16/10/2003 56.15p 56.15p 56.15p 56.15p 159860
15/10/2003 55.35p 56.05p 55.35p 56.05p 70040
14/10/2003 55.25p 55.25p 55.25p 55.25p 129060
13/10/2003 55.10p 55.15p 55.10p 55.15p 56090
10/10/2003 55.05p 55.05p 55.05p 55.05p 105700
09/10/2003 54.45p 54.75p 54.45p 54.75p 111180
08/10/2003 54.25p 54.35p 54.25p 54.25p 203920
07/10/2003 54.20p 54.20p 54.20p 54.20p 323970
06/10/2003 54.10p 54.30p 54.10p 54.30p 161020
03/10/2003 53.55p 54.00p 53.55p 54.00p 176940
02/10/2003 53.45p 53.65p 53.45p 53.45p 72920
01/10/2003 53.25p 53.55p 53.25p 53.30p 196060
30/09/2003 53.30p 53.55p 53.30p 53.30p 178980
29/09/2003 53.25p 53.55p 53.25p 53.25p 88840
26/09/2003 53.50p 53.50p 53.35p 53.35p 131400
25/09/2003 53.55p 53.55p 53.55p 53.55p 211800
24/09/2003 53.90p 53.90p 53.85p 53.85p 56030
23/09/2003 53.90p 53.90p 53.85p 53.85p 166510
22/09/2003 53.95p 54.00p 53.95p 53.95p 63470
19/09/2003 54.00p 54.00p 54.00p 54.00p 129810
18/09/2003 54.00p 54.00p 54.00p 54.00p 73830
17/09/2003 54.00p 54.00p 54.00p 54.00p 250110
16/09/2003 54.00p 54.00p 54.00p 54.00p 613410
15/09/2003 54.00p 54.00p 54.00p 54.00p 153780
12/09/2003 54.00p 54.00p 54.00p 54.00p 151570
11/09/2003 54.05p 54.05p 54.05p 54.05p 46660
10/09/2003 54.00p 54.00p 54.00p 54.00p 248670
09/09/2003 54.00p 54.00p 54.00p 54.00p 84000
08/09/2003 53.95p 53.95p 53.95p 53.95p 145600
05/09/2003 53.95p 53.95p 53.95p 53.95p 77540
04/09/2003 53.80p 53.95p 53.80p 53.90p 972850
03/09/2003 53.70p 53.85p 53.70p 53.70p 474300
02/09/2003 53.60p 53.70p 53.60p 53.60p 298000
01/09/2003 53.55p 53.60p 53.55p 53.60p 776750
29/08/2003 53.40p 53.40p 53.35p 53.35p 135300
28/08/2003 53.20p 53.25p 53.20p 53.25p 194150
27/08/2003 53.40p 53.40p 53.15p 53.15p 172480
26/08/2003 53.15p 53.15p 53.15p 53.15p 181500
22/08/2003 53.15p 53.15p 53.15p 53.15p 121170
21/08/2003 53.25p 53.25p 53.15p 53.15p 83150
20/08/2003 53.15p 53.15p 53.15p 53.15p 255970
19/08/2003 53.15p 53.15p 53.15p 53.15p 166510
18/08/2003 53.00p 53.10p 53.00p 53.10p 29450
15/08/2003 52.90p 53.00p 52.90p 52.90p 48270
14/08/2003 52.00p 52.90p 52.00p 52.90p 193510
13/08/2003 52.00p 52.00p 51.95p 51.95p 177220
12/08/2003 51.95p 51.95p 51.95p 51.95p 181610
11/08/2003 51.85p 51.85p 51.85p 51.85p 124870
08/08/2003 52.00p 52.00p 51.85p 51.85p 326900
07/08/2003 52.15p 52.30p 52.15p 52.15p 302390
06/08/2003 52.25p 52.25p 52.15p 52.15p 207700
05/08/2003 52.25p 52.45p 52.25p 52.35p 25390
04/08/2003 52.20p 52.20p 52.20p 52.20p 138060
01/08/2003 52.10p 52.15p 52.10p 52.15p 182990
31/07/2003 51.30p 52.10p 51.30p 52.10p 51480
30/07/2003 51.15p 51.15p 51.15p 51.15p 61700
29/07/2003 50.75p 51.30p 50.75p 51.15p 542460
28/07/2003 50.70p 50.70p 50.70p 50.70p 147140
25/07/2003 50.70p 50.70p 50.70p 50.70p 138620
24/07/2003 50.70p 50.70p 50.70p 50.70p 158670
23/07/2003 50.65p 50.65p 50.65p 50.65p 31610
22/07/2003 50.60p 50.60p 50.60p 50.60p 110910
21/07/2003 50.60p 50.70p 50.60p 50.60p 79950
18/07/2003 50.45p 50.55p 50.45p 50.55p 143100

*Close Price adjusted for both dividends and splits