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
21/12/2001 51.45p 51.45p 51.45p 51.45p 136620
20/12/2001 51.60p 51.60p 51.60p 51.60p 249170
19/12/2001 51.60p 51.60p 51.60p 51.60p 128230
18/12/2001 51.60p 51.60p 51.60p 51.60p 168590
17/12/2001 51.60p 51.60p 51.60p 51.60p 80580
14/12/2001 51.45p 51.45p 51.45p 51.45p 258590
13/12/2001 51.45p 51.45p 51.45p 51.45p 134820
12/12/2001 51.65p 51.65p 51.65p 51.65p 248650
11/12/2001 51.80p 51.80p 51.80p 51.80p 72180
10/12/2001 51.80p 51.80p 51.80p 51.80p 193180
07/12/2001 51.90p 51.90p 51.90p 51.90p 297010
06/12/2001 51.95p 51.95p 51.95p 51.95p 103800
05/12/2001 51.75p 51.75p 51.75p 51.75p 291500
04/12/2001 51.40p 51.40p 51.40p 51.40p 141170
03/12/2001 51.40p 51.40p 51.40p 51.40p 201310
30/11/2001 51.65p 51.65p 51.65p 51.65p 186350
29/11/2001 51.05p 51.05p 51.05p 51.05p 989970
28/11/2001 50.70p 50.70p 50.70p 50.70p 850160
27/11/2001 50.75p 50.75p 50.75p 50.75p 131110
26/11/2001 50.70p 50.70p 50.70p 50.70p 207430
23/11/2001 50.25p 50.25p 50.25p 50.25p 120320
22/11/2001 50.30p 50.30p 50.30p 50.30p 177930
21/11/2001 50.25p 50.25p 50.25p 50.25p 179210
20/11/2001 50.25p 50.25p 50.25p 50.25p 133210
19/11/2001 50.50p 50.50p 50.50p 50.50p 180220
16/11/2001 49.85p 49.85p 49.85p 49.85p 224650
15/11/2001 49.25p 49.25p 49.25p 49.25p 114600
14/11/2001 48.70p 48.70p 48.70p 48.70p 324980
13/11/2001 47.75p 47.75p 47.75p 47.75p 436100
12/11/2001 45.45p 45.45p 45.45p 45.45p 121890
09/11/2001 46.30p 46.30p 46.30p 46.30p 212190
08/11/2001 46.05p 46.05p 46.05p 46.05p 359670
07/11/2001 45.50p 45.50p 45.50p 45.50p 95130
06/11/2001 45.20p 45.20p 45.20p 45.20p 86520
05/11/2001 44.95p 44.95p 44.95p 44.95p 130980
02/11/2001 44.60p 44.60p 44.60p 44.60p 162980
01/11/2001 44.55p 44.55p 44.55p 44.55p 153250
31/10/2001 44.70p 44.70p 44.70p 44.70p 126440
30/10/2001 44.35p 44.35p 44.35p 44.35p 210360
29/10/2001 45.15p 45.15p 45.15p 45.15p 72270
26/10/2001 45.15p 45.15p 45.15p 45.15p 133380
25/10/2001 44.85p 44.85p 44.85p 44.85p 201800
24/10/2001 45.15p 45.15p 45.15p 45.15p 2201800
23/10/2001 44.70p 44.70p 44.70p 44.70p 416720
22/10/2001 44.50p 44.50p 44.50p 44.50p 266490
19/10/2001 44.50p 44.50p 44.50p 44.50p 155830
18/10/2001 45.50p 45.50p 45.50p 45.50p 271170
17/10/2001 45.80p 45.80p 45.80p 45.80p 72440
16/10/2001 45.75p 45.75p 45.75p 45.75p 306320
15/10/2001 46.00p 46.00p 46.00p 46.00p 109460
12/10/2001 46.25p 46.25p 46.25p 46.25p 144920
11/10/2001 45.95p 45.95p 45.95p 45.95p 466540
10/10/2001 44.35p 44.35p 44.35p 44.35p 372230
09/10/2001 44.30p 44.30p 44.30p 44.30p 352770
08/10/2001 43.40p 43.40p 43.40p 43.40p 86980
05/10/2001 43.85p 43.85p 43.85p 43.85p 130000
04/10/2001 44.15p 44.15p 44.15p 44.15p 246450
03/10/2001 44.10p 44.10p 44.10p 44.10p 122060
02/10/2001 44.10p 44.10p 44.10p 44.10p 2576740
01/10/2001 44.00p 44.00p 44.00p 44.00p 72050
28/09/2001 44.00p 44.00p 44.00p 44.00p 371630
27/09/2001 43.50p 43.50p 43.50p 43.50p 3635170
26/09/2001 43.50p 43.50p 43.50p 43.50p 174410
25/09/2001 43.50p 43.50p 43.50p 43.50p 193020
24/09/2001 43.45p 43.45p 43.45p 43.45p 94040
21/09/2001 43.40p 43.40p 43.40p 43.40p 210020
20/09/2001 46.35p 46.35p 46.35p 46.35p 125510
19/09/2001 47.75p 47.75p 47.75p 47.75p 105440
18/09/2001 48.70p 48.70p 48.70p 48.70p 64240
17/09/2001 48.80p 48.80p 48.80p 48.80p 98260
14/09/2001 49.25p 49.25p 49.25p 49.25p 242360
13/09/2001 49.70p 49.70p 49.70p 49.70p 78030
12/09/2001 49.80p 49.80p 49.80p 49.80p 172170
11/09/2001 50.15p 50.15p 50.15p 50.15p 170830
10/09/2001 50.85p 50.85p 50.85p 50.85p 876270
07/09/2001 52.25p 52.25p 52.25p 52.25p 191500
06/09/2001 52.80p 52.80p 52.80p 52.80p 238710
05/09/2001 53.20p 53.20p 53.20p 53.20p 631440
04/09/2001 53.30p 53.30p 53.30p 53.30p 264280
03/09/2001 53.25p 53.25p 53.25p 53.25p 73560
31/08/2001 53.30p 53.30p 53.30p 53.30p 161760
30/08/2001 53.40p 53.40p 53.40p 53.40p 141950
29/08/2001 53.60p 53.60p 53.60p 53.60p 324790
28/08/2001 53.65p 53.65p 53.65p 53.65p 246230
27/08/2001 53.70p 53.70p 53.70p 53.70p 0
24/08/2001 53.70p 53.70p 53.70p 53.70p 229570
23/08/2001 53.60p 53.60p 53.60p 53.60p 154010
22/08/2001 53.60p 53.60p 53.60p 53.60p 84020
21/08/2001 53.60p 53.60p 53.60p 53.60p 190190
20/08/2001 53.60p 53.60p 53.60p 53.60p 216240
17/08/2001 53.60p 53.60p 53.60p 53.60p 2056960
16/08/2001 53.40p 53.40p 53.40p 53.40p 604420
15/08/2001 53.30p 53.30p 53.30p 53.30p 66270
14/08/2001 53.35p 53.35p 53.35p 53.35p 589290
13/08/2001 53.05p 53.05p 53.05p 53.05p 186660
10/08/2001 52.80p 52.80p 52.80p 52.80p 85810
09/08/2001 52.85p 52.85p 52.85p 52.85p 54690
08/08/2001 53.20p 53.20p 53.20p 53.20p 319070
07/08/2001 52.85p 52.85p 52.85p 52.85p 189750
06/08/2001 53.05p 53.05p 53.05p 53.05p 488580
03/08/2001 53.00p 53.00p 53.00p 53.00p 305830
02/08/2001 53.00p 53.00p 53.00p 53.00p 472890
01/08/2001 52.50p 52.50p 52.50p 52.50p 131290
31/07/2001 52.25p 52.25p 52.25p 52.25p 134670
30/07/2001 52.00p 52.00p 52.00p 52.00p 112690
27/07/2001 52.10p 52.10p 52.10p 52.10p 637990
26/07/2001 52.00p 52.00p 52.00p 52.00p 119260
25/07/2001 52.05p 52.05p 52.05p 52.05p 508740
24/07/2001 52.35p 52.35p 52.35p 52.35p 265220
23/07/2001 52.60p 52.60p 52.60p 52.60p 254840
20/07/2001 52.65p 52.65p 52.65p 52.65p 103890
19/07/2001 52.90p 52.90p 52.90p 52.90p 637410
18/07/2001 53.00p 53.00p 53.00p 53.00p 297960
17/07/2001 53.20p 53.20p 53.20p 53.20p 112720
16/07/2001 54.25p 54.25p 54.25p 54.25p 1089910
13/07/2001 54.45p 54.45p 54.45p 54.45p 595800
12/07/2001 54.75p 54.75p 54.75p 54.75p 143030
11/07/2001 54.45p 54.45p 54.45p 54.45p 78110
10/07/2001 54.80p 54.80p 54.80p 54.80p 128380
09/07/2001 54.75p 54.75p 54.75p 54.75p 104530
06/07/2001 54.75p 54.75p 54.75p 54.75p 198590
05/07/2001 54.90p 54.90p 54.90p 54.90p 88490
04/07/2001 55.35p 55.35p 55.35p 55.35p 73100
03/07/2001 55.35p 55.35p 55.35p 55.35p 77040
02/07/2001 55.40p 55.40p 55.40p 55.40p 91370
29/06/2001 55.35p 55.35p 55.35p 55.35p 37380
28/06/2001 55.35p 55.35p 55.35p 55.35p 31560
27/06/2001 55.70p 55.70p 55.70p 55.70p 323300
26/06/2001 55.50p 55.50p 55.50p 55.50p 108890
25/06/2001 55.95p 55.95p 55.95p 55.95p 142080
22/06/2001 55.95p 55.95p 55.95p 55.95p 196190
21/06/2001 55.90p 55.90p 55.90p 55.90p 203610
20/06/2001 55.90p 55.90p 55.90p 55.90p 134930
19/06/2001 56.20p 56.20p 56.20p 56.20p 127140
18/06/2001 56.10p 56.10p 56.10p 56.10p 153380
15/06/2001 56.30p 56.30p 56.30p 56.30p 262270
14/06/2001 56.30p 56.30p 56.30p 56.30p 455790
13/06/2001 56.50p 56.50p 56.50p 56.50p 259200
12/06/2001 56.30p 56.30p 56.30p 56.30p 442310
11/06/2001 56.25p 56.25p 56.25p 56.25p 177390
08/06/2001 56.10p 56.10p 56.10p 56.10p 395380
07/06/2001 55.75p 55.75p 55.75p 55.75p 1126600
06/06/2001 55.50p 55.50p 55.50p 55.50p 102940
05/06/2001 55.15p 55.15p 55.15p 55.15p 260770
04/06/2001 55.05p 55.05p 55.05p 55.05p 133880
01/06/2001 55.00p 55.00p 55.00p 55.00p 1109470
31/05/2001 55.00p 55.00p 55.00p 55.00p 647890
30/05/2001 54.90p 54.90p 54.90p 54.90p 297060
29/05/2001 54.90p 54.90p 54.90p 54.90p 80260
25/05/2001 54.80p 54.80p 54.80p 54.80p 173060
24/05/2001 54.65p 54.65p 54.65p 54.65p 120560
23/05/2001 54.15p 54.15p 54.15p 54.15p 500110
22/05/2001 54.23p 54.23p 54.23p 54.23p 949570
21/05/2001 53.40p 53.40p 53.40p 53.40p 372660
18/05/2001 53.40p 53.40p 53.40p 53.40p 240380
17/05/2001 53.40p 53.40p 53.40p 53.40p 2375790
16/05/2001 52.90p 52.90p 52.90p 52.90p 59020
15/05/2001 52.85p 52.85p 52.85p 52.85p 230080
14/05/2001 52.80p 52.80p 52.80p 52.80p 870100
11/05/2001 52.90p 52.90p 52.90p 52.90p 166890
10/05/2001 52.75p 52.75p 52.75p 52.75p 322420
09/05/2001 52.55p 52.55p 52.55p 52.55p 196560
08/05/2001 52.60p 52.60p 52.60p 52.60p 174470
04/05/2001 52.55p 52.55p 52.55p 52.55p 1151240
03/05/2001 52.50p 52.50p 52.50p 52.50p 667170
02/05/2001 52.90p 52.90p 52.90p 52.90p 1564230
01/05/2001 53.05p 53.05p 53.05p 53.05p 518050
30/04/2001 53.25p 53.25p 53.25p 53.25p 210560
27/04/2001 53.10p 53.10p 53.10p 53.10p 139480
26/04/2001 52.65p 52.65p 52.65p 52.65p 445280
25/04/2001 51.15p 51.15p 51.15p 51.15p 315010
24/04/2001 50.10p 50.10p 50.10p 50.10p 168710
23/04/2001 49.15p 49.15p 49.15p 49.15p 204790
20/04/2001 49.15p 49.15p 49.15p 49.15p 207210
19/04/2001 49.20p 49.20p 49.20p 49.20p 503270
18/04/2001 49.25p 49.25p 49.25p 49.25p 435070
17/04/2001 48.95p 48.95p 48.95p 48.95p 184840
12/04/2001 48.65p 48.65p 48.65p 48.65p 197320
11/04/2001 48.90p 48.90p 48.90p 48.90p 388370
10/04/2001 49.15p 49.15p 49.15p 49.15p 223930
09/04/2001 49.00p 49.00p 49.00p 49.00p 138220
06/04/2001 48.70p 48.70p 48.70p 48.70p 381940
05/04/2001 49.25p 49.25p 49.25p 49.25p 423530
04/04/2001 49.05p 49.05p 49.05p 49.05p 336550
03/04/2001 49.25p 49.25p 49.25p 49.25p 249740
02/04/2001 49.35p 49.35p 49.35p 49.35p 165250
30/03/2001 49.35p 49.35p 49.35p 49.35p 485510
29/03/2001 49.10p 49.10p 49.10p 49.10p 291700
28/03/2001 49.25p 49.25p 49.25p 49.25p 1779740
27/03/2001 49.45p 49.45p 49.45p 49.45p 547160
26/03/2001 49.40p 49.40p 49.40p 49.40p 103950
23/03/2001 49.20p 49.20p 49.20p 49.20p 717030
22/03/2001 48.45p 48.45p 48.45p 48.45p 342920
21/03/2001 49.30p 49.30p 49.30p 49.30p 345940
20/03/2001 49.90p 49.90p 49.90p 49.90p 366730
19/03/2001 49.90p 49.90p 49.90p 49.90p 341220
16/03/2001 50.45p 50.45p 50.45p 50.45p 633080
15/03/2001 50.80p 50.80p 50.80p 50.80p 299550
14/03/2001 50.80p 50.80p 50.80p 50.80p 327490
13/03/2001 51.85p 51.85p 51.85p 51.85p 203630

*Close Price adjusted for both dividends and splits