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
01/10/2002 41.50p 41.50p 41.50p 41.50p 51220
30/09/2002 42.00p 42.00p 41.45p 41.50p 96420
27/09/2002 42.35p 42.45p 42.35p 42.45p 151470
26/09/2002 42.30p 42.30p 42.30p 42.30p 60270
25/09/2002 42.30p 42.35p 42.30p 42.35p 135350
24/09/2002 42.80p 42.80p 42.30p 42.30p 86270
23/09/2002 43.50p 43.50p 42.90p 42.90p 113640
20/09/2002 43.50p 43.55p 43.50p 43.55p 87120
19/09/2002 44.90p 44.90p 44.40p 44.40p 231890
18/09/2002 46.30p 46.30p 44.95p 44.95p 86280
17/09/2002 46.50p 46.55p 46.50p 46.55p 175590
16/09/2002 46.45p 46.45p 46.45p 46.45p 158200
13/09/2002 46.60p 46.60p 46.45p 46.45p 103560
12/09/2002 46.65p 46.65p 46.65p 46.65p 60440
11/09/2002 46.65p 46.65p 46.65p 46.65p 71420
10/09/2002 46.65p 46.65p 46.65p 46.65p 152830
09/09/2002 46.65p 46.65p 46.65p 46.65p 40710
06/09/2002 46.70p 46.70p 46.70p 46.70p 72690
05/09/2002 47.70p 47.70p 46.90p 46.90p 46250
04/09/2002 47.50p 47.50p 47.35p 47.35p 16350
03/09/2002 48.55p 48.55p 47.55p 47.55p 578200
02/09/2002 48.70p 48.70p 48.65p 48.65p 32780
30/08/2002 49.40p 49.40p 48.75p 48.75p 186500
29/08/2002 49.95p 49.95p 49.45p 49.45p 250640
28/08/2002 50.10p 50.10p 50.05p 50.05p 125660
27/08/2002 50.15p 50.15p 50.15p 50.15p 62060
23/08/2002 50.15p 50.15p 50.15p 50.15p 134350
22/08/2002 49.90p 50.00p 49.90p 50.00p 169130
21/08/2002 48.15p 49.75p 48.15p 49.75p 212810
20/08/2002 47.80p 48.05p 47.80p 48.05p 281580
19/08/2002 47.30p 47.55p 47.30p 47.55p 61890
16/08/2002 46.60p 47.25p 46.60p 47.25p 118560
15/08/2002 46.20p 46.60p 46.20p 46.60p 69750
14/08/2002 45.45p 45.45p 45.45p 45.45p 87390
13/08/2002 45.75p 45.75p 45.75p 45.75p 201760
12/08/2002 45.75p 45.75p 45.75p 45.75p 141770
09/08/2002 45.80p 45.80p 45.75p 45.80p 165140
08/08/2002 45.40p 45.40p 45.40p 45.40p 18200
07/08/2002 45.10p 45.10p 45.10p 45.10p 187330
06/08/2002 44.65p 45.10p 44.65p 45.10p 150320
05/08/2002 46.25p 46.25p 45.45p 45.50p 292570
02/08/2002 46.50p 46.55p 46.35p 46.35p 599230
01/08/2002 46.65p 46.70p 46.40p 46.40p 143470
31/07/2002 45.10p 46.65p 45.10p 46.50p 346770
30/07/2002 45.10p 45.15p 45.10p 45.15p 31210
29/07/2002 43.90p 44.50p 43.85p 44.50p 93590
26/07/2002 43.65p 43.95p 43.65p 43.95p 173820
25/07/2002 43.35p 43.60p 43.35p 43.60p 258910
24/07/2002 43.80p 43.80p 42.80p 42.80p 138390
23/07/2002 44.15p 44.15p 43.90p 43.90p 118260
22/07/2002 44.60p 44.60p 44.40p 44.40p 270950
19/07/2002 45.15p 45.15p 44.80p 44.80p 58990
18/07/2002 45.10p 45.35p 45.10p 45.30p 308220
17/07/2002 44.85p 45.10p 44.80p 45.10p 142080
16/07/2002 46.50p 46.55p 44.95p 45.00p 1158160
15/07/2002 48.65p 48.65p 46.60p 46.60p 508410
12/07/2002 48.40p 48.75p 48.40p 48.75p 178530
11/07/2002 48.55p 48.55p 47.95p 48.00p 150170
10/07/2002 49.40p 49.40p 48.90p 48.90p 152400
09/07/2002 50.10p 50.10p 49.95p 49.95p 56980
08/07/2002 50.30p 50.30p 50.20p 50.20p 148020
05/07/2002 50.35p 50.35p 50.30p 50.35p 98950
04/07/2002 50.25p 50.25p 50.25p 50.25p 179760
03/07/2002 50.80p 50.80p 50.20p 50.20p 83890
02/07/2002 50.85p 50.85p 50.85p 50.85p 165680
01/07/2002 51.00p 51.05p 51.00p 51.00p 110940
28/06/2002 51.00p 51.00p 50.95p 50.95p 110280
27/06/2002 50.75p 50.75p 50.70p 50.70p 223370
26/06/2002 51.20p 51.20p 50.75p 50.75p 87670
25/06/2002 51.70p 51.75p 51.70p 51.75p 193440
24/06/2002 51.75p 51.75p 51.60p 51.60p 61570
21/06/2002 53.70p 53.70p 51.85p 51.85p 107000
20/06/2002 53.80p 53.80p 53.80p 53.80p 102960
19/06/2002 55.00p 55.00p 55.00p 55.00p 131960
18/06/2002 55.45p 55.45p 55.45p 55.45p 190150
17/06/2002 55.25p 55.25p 55.25p 55.25p 147310
14/06/2002 55.60p 55.60p 55.60p 55.60p 501320
13/06/2002 56.90p 56.90p 56.90p 56.90p 393000
12/06/2002 57.70p 57.70p 57.70p 57.70p 353040
11/06/2002 58.45p 58.45p 58.45p 58.45p 385440
10/06/2002 58.90p 58.90p 58.90p 58.90p 324400
07/06/2002 58.95p 58.95p 58.95p 58.95p 204020
06/06/2002 59.35p 59.35p 59.35p 59.35p 106930
05/06/2002 59.60p 59.60p 59.60p 59.60p 404620
04/06/2002 60.00p 60.00p 60.00p 60.00p 0
03/06/2002 60.00p 60.00p 60.00p 60.00p 0
31/05/2002 60.00p 60.00p 60.00p 60.00p 148170
30/05/2002 60.00p 60.00p 60.00p 60.00p 199240
29/05/2002 60.00p 60.00p 60.00p 60.00p 392020
28/05/2002 60.00p 60.00p 60.00p 60.00p 237820
27/05/2002 60.00p 60.00p 60.00p 60.00p 178700
24/05/2002 60.00p 60.00p 60.00p 60.00p 328170
23/05/2002 59.95p 59.95p 59.95p 59.95p 322620
22/05/2002 59.75p 59.75p 59.75p 59.75p 809930
21/05/2002 59.60p 59.60p 59.60p 59.60p 394760
20/05/2002 59.10p 59.10p 59.10p 59.10p 418820
17/05/2002 59.10p 59.10p 59.10p 59.10p 198810
16/05/2002 59.20p 59.20p 59.20p 59.20p 264340
15/05/2002 59.10p 59.10p 59.10p 59.10p 355240
14/05/2002 58.85p 58.85p 58.85p 58.85p 261100
13/05/2002 58.65p 58.65p 58.65p 58.65p 172030
10/05/2002 58.90p 58.90p 58.90p 58.90p 368200
09/05/2002 58.85p 58.85p 58.85p 58.85p 379010
08/05/2002 58.75p 58.75p 58.75p 58.75p 268480
07/05/2002 57.75p 57.75p 57.75p 57.75p 143840
03/05/2002 57.65p 57.65p 57.65p 57.65p 278260
02/05/2002 57.30p 57.30p 57.30p 57.30p 182860
01/05/2002 56.70p 56.70p 56.70p 56.70p 214380
30/04/2002 56.30p 56.30p 56.30p 56.30p 263940
29/04/2002 56.05p 56.05p 56.05p 56.05p 130440
26/04/2002 55.80p 55.80p 55.80p 55.80p 167310
25/04/2002 55.60p 55.60p 55.60p 55.60p 167090
24/04/2002 55.25p 55.25p 55.25p 55.25p 133290
23/04/2002 55.05p 55.05p 55.05p 55.05p 91400
22/04/2002 54.60p 54.60p 54.60p 54.60p 117320
19/04/2002 54.60p 54.60p 54.60p 54.60p 201290
18/04/2002 54.60p 54.60p 54.60p 54.60p 113340
17/04/2002 54.60p 54.60p 54.60p 54.60p 250580
16/04/2002 54.10p 54.10p 54.10p 54.10p 264760
15/04/2002 53.90p 53.90p 53.90p 53.90p 161870
12/04/2002 53.85p 53.85p 53.85p 53.85p 280630
11/04/2002 53.80p 53.80p 53.80p 53.80p 165730
10/04/2002 53.80p 53.80p 53.80p 53.80p 983420
09/04/2002 53.60p 53.60p 53.60p 53.60p 536190
08/04/2002 53.60p 53.60p 53.60p 53.60p 173660
05/04/2002 53.95p 53.95p 53.95p 53.95p 199800
04/04/2002 54.05p 54.05p 54.05p 54.05p 3938070
03/04/2002 54.35p 54.35p 54.35p 54.35p 331980
02/04/2002 54.25p 54.25p 54.25p 54.25p 209750
01/04/2002 54.10p 54.10p 54.10p 54.10p 0
29/03/2002 54.10p 54.10p 54.10p 54.10p 0
28/03/2002 54.10p 54.10p 54.10p 54.10p 590300
27/03/2002 53.70p 53.70p 53.70p 53.70p 869280
26/03/2002 53.70p 53.70p 53.70p 53.70p 248290
25/03/2002 53.70p 53.70p 53.70p 53.70p 404660
22/03/2002 53.50p 53.50p 53.50p 53.50p 301550
21/03/2002 53.40p 53.40p 53.40p 53.40p 634530
20/03/2002 51.90p 51.90p 51.90p 51.90p 498900
19/03/2002 50.95p 50.95p 50.95p 50.95p 731650
18/03/2002 50.20p 50.20p 50.20p 50.20p 471220
15/03/2002 50.15p 50.15p 50.15p 50.15p 164470
14/03/2002 50.00p 50.00p 50.00p 50.00p 504510
13/03/2002 49.70p 49.70p 49.70p 49.70p 152510
12/03/2002 49.70p 49.70p 49.70p 49.70p 444590
11/03/2002 49.70p 49.70p 49.70p 49.70p 193350
08/03/2002 49.70p 49.70p 49.70p 49.70p 391530
07/03/2002 49.60p 49.60p 49.60p 49.60p 241180
06/03/2002 49.60p 49.60p 49.60p 49.60p 1267900
05/03/2002 49.65p 49.65p 49.65p 49.65p 259840
04/03/2002 50.20p 50.20p 50.20p 50.20p 2211450
01/03/2002 49.65p 49.65p 49.65p 49.65p 113000
28/02/2002 49.65p 49.65p 49.65p 49.65p 460210
27/02/2002 49.65p 49.65p 49.65p 49.65p 1159330
26/02/2002 49.55p 49.55p 49.55p 49.55p 154800
25/02/2002 49.45p 49.45p 49.45p 49.45p 117680
22/02/2002 49.50p 49.50p 49.50p 49.50p 166610
21/02/2002 50.60p 50.60p 50.60p 50.60p 282290
20/02/2002 50.60p 50.60p 50.60p 50.60p 109080
19/02/2002 50.70p 50.70p 50.70p 50.70p 240500
18/02/2002 50.90p 50.90p 50.90p 50.90p 157200
15/02/2002 50.95p 50.95p 50.95p 50.95p 123830
14/02/2002 51.00p 51.00p 51.00p 51.00p 205220
13/02/2002 50.95p 50.95p 50.95p 50.95p 176000
12/02/2002 50.95p 50.95p 50.95p 50.95p 139370
11/02/2002 50.50p 50.50p 50.50p 50.50p 98900
08/02/2002 50.45p 50.45p 50.45p 50.45p 138570
07/02/2002 50.50p 50.50p 50.50p 50.50p 225060
06/02/2002 50.50p 50.50p 50.50p 50.50p 213170
05/02/2002 50.50p 50.50p 50.50p 50.50p 192350
04/02/2002 51.60p 51.60p 51.60p 51.60p 173350
01/02/2002 52.40p 52.40p 52.40p 52.40p 973690
31/01/2002 52.70p 52.70p 52.70p 52.70p 329930
30/01/2002 53.10p 53.10p 53.10p 53.10p 1469330
29/01/2002 53.30p 53.30p 53.30p 53.30p 226750
28/01/2002 53.30p 53.30p 53.30p 53.30p 222010
25/01/2002 53.30p 53.30p 53.30p 53.30p 223480
24/01/2002 53.30p 53.30p 53.30p 53.30p 359660
23/01/2002 52.95p 52.95p 52.95p 52.95p 199450
22/01/2002 52.90p 52.90p 52.90p 52.90p 319960
21/01/2002 52.65p 52.65p 52.65p 52.65p 337670
18/01/2002 52.60p 52.60p 52.60p 52.60p 117120
17/01/2002 52.60p 52.60p 52.60p 52.60p 99800
16/01/2002 52.25p 52.25p 52.25p 52.25p 252990
15/01/2002 52.25p 52.25p 52.25p 52.25p 198050
14/01/2002 51.95p 51.95p 51.95p 51.95p 352440
11/01/2002 52.20p 52.20p 52.20p 52.20p 188820
10/01/2002 51.90p 51.90p 51.90p 51.90p 338530
09/01/2002 52.10p 52.10p 52.10p 52.10p 87390
08/01/2002 52.05p 52.05p 52.05p 52.05p 172060
07/01/2002 52.05p 52.05p 52.05p 52.05p 167920
04/01/2002 52.05p 52.05p 52.05p 52.05p 584350
03/01/2002 51.80p 51.80p 51.80p 51.80p 149340
02/01/2002 51.55p 51.55p 51.55p 51.55p 107410
01/01/2002 51.55p 51.55p 51.55p 51.55p 0
31/12/2001 51.55p 51.55p 51.55p 51.55p 58460
28/12/2001 51.55p 51.55p 51.55p 51.55p 113210
27/12/2001 51.55p 51.55p 51.55p 51.55p 256270
26/12/2001 51.30p 51.30p 51.30p 51.30p 0
25/12/2001 51.30p 51.30p 51.30p 51.30p 0
24/12/2001 51.30p 51.30p 51.30p 51.30p 58360

*Close Price adjusted for both dividends and splits