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
12/03/2001 52.45p 52.45p 52.45p 52.45p 482390
09/03/2001 53.15p 53.15p 53.15p 53.15p 284500
08/03/2001 53.40p 53.40p 53.40p 53.40p 807650
07/03/2001 53.25p 53.25p 53.25p 53.25p 359560
06/03/2001 53.35p 53.35p 53.35p 53.35p 336400
05/03/2001 52.90p 52.90p 52.90p 52.90p 535210
02/03/2001 52.95p 52.95p 52.95p 52.95p 1015660
01/03/2001 53.20p 53.20p 53.20p 53.20p 584230
28/02/2001 53.35p 53.35p 53.35p 53.35p 267390
27/02/2001 53.00p 53.00p 53.00p 53.00p 247340
26/02/2001 52.80p 52.80p 52.80p 52.80p 217890
23/02/2001 52.70p 52.70p 52.70p 52.70p 440520
22/02/2001 53.10p 53.10p 53.10p 53.10p 250140
21/02/2001 52.70p 52.70p 52.70p 52.70p 163560
20/02/2001 53.25p 53.25p 53.25p 53.25p 272700
19/02/2001 53.00p 53.00p 53.00p 53.00p 298020
16/02/2001 52.65p 52.65p 52.65p 52.65p 251390
15/02/2001 52.55p 52.55p 52.55p 52.55p 98740
14/02/2001 51.95p 51.95p 51.95p 51.95p 36790
13/02/2001 52.30p 52.30p 52.30p 52.30p 81190
12/02/2001 51.90p 51.90p 51.90p 51.90p 260130
09/02/2001 51.65p 51.65p 51.65p 51.65p 431650
08/02/2001 51.60p 51.60p 51.60p 51.60p 533070
07/02/2001 51.35p 51.35p 51.35p 51.35p 293260
06/02/2001 51.35p 51.35p 51.35p 51.35p 82060
05/02/2001 51.20p 51.20p 51.20p 51.20p 1366070
02/02/2001 50.85p 50.85p 50.85p 50.85p 401280
01/02/2001 50.80p 50.80p 50.80p 50.80p 254990
31/01/2001 50.80p 50.80p 50.80p 50.80p 275310
30/01/2001 50.00p 50.00p 50.00p 50.00p 586760
29/01/2001 49.70p 49.70p 49.70p 49.70p 123450
26/01/2001 49.60p 49.60p 49.60p 49.60p 129380
25/01/2001 49.55p 49.55p 49.55p 49.55p 48640
24/01/2001 49.50p 49.50p 49.50p 49.50p 266680
23/01/2001 49.00p 49.00p 49.00p 49.00p 203330
22/01/2001 49.55p 49.55p 49.55p 49.55p 214630
19/01/2001 50.00p 50.00p 50.00p 50.00p 329500
18/01/2001 50.00p 50.00p 50.00p 50.00p 117050
17/01/2001 50.00p 50.00p 50.00p 50.00p 357990
16/01/2001 50.30p 50.30p 50.30p 50.30p 413030
15/01/2001 50.95p 50.95p 50.95p 50.95p 289760
12/01/2001 50.55p 50.55p 50.55p 50.55p 147960
11/01/2001 49.20p 49.20p 49.20p 49.20p 364470
10/01/2001 48.45p 48.45p 48.45p 48.45p 328400
09/01/2001 47.45p 47.45p 47.45p 47.45p 513020
08/01/2001 46.80p 46.80p 46.80p 46.80p 81010
05/01/2001 46.80p 46.80p 46.80p 46.80p 127480
04/01/2001 46.75p 46.75p 46.75p 46.75p 98200
03/01/2001 46.20p 46.20p 46.20p 46.20p 83490
02/01/2001 46.25p 46.25p 46.25p 46.25p 154020
29/12/2000 46.15p 46.15p 46.15p 46.15p 65000
28/12/2000 46.10p 46.10p 46.10p 46.10p 136660
27/12/2000 45.70p 45.70p 45.70p 45.70p 151060
22/12/2000 45.60p 45.60p 45.60p 45.60p 160280
21/12/2000 45.35p 45.35p 45.35p 45.35p 69800
20/12/2000 45.60p 45.60p 45.60p 45.60p 28720
19/12/2000 46.05p 46.05p 46.05p 46.05p 872910
18/12/2000 46.05p 46.05p 46.05p 46.05p 351710
15/12/2000 46.00p 46.00p 46.00p 46.00p 39950
14/12/2000 46.35p 46.35p 46.35p 46.35p 697510
13/12/2000 46.75p 46.75p 46.75p 46.75p 126950
12/12/2000 46.75p 46.75p 46.75p 46.75p 308660
11/12/2000 46.90p 46.90p 46.90p 46.90p 198330
08/12/2000 46.65p 46.65p 46.65p 46.65p 105240
07/12/2000 46.45p 46.45p 46.45p 46.45p 393250
06/12/2000 46.55p 46.55p 46.55p 46.55p 183680
05/12/2000 46.00p 46.00p 46.00p 46.00p 489770
04/12/2000 44.60p 44.60p 44.60p 44.60p 326200
01/12/2000 44.05p 44.05p 44.05p 44.05p 102330
30/11/2000 43.80p 43.80p 43.80p 43.80p 205850
29/11/2000 43.50p 43.50p 43.50p 43.50p 106190
28/11/2000 43.55p 43.55p 43.55p 43.55p 330450
27/11/2000 43.60p 43.60p 43.60p 43.60p 426800
24/11/2000 43.10p 43.10p 43.10p 43.10p 193680
23/11/2000 42.70p 42.70p 42.70p 42.70p 14820
22/11/2000 42.70p 42.70p 42.70p 42.70p 96880
21/11/2000 42.90p 42.90p 42.90p 42.90p 10660
20/11/2000 42.90p 42.90p 42.90p 42.90p 61990
17/11/2000 42.85p 42.85p 42.85p 42.85p 327820
16/11/2000 42.70p 42.70p 42.70p 42.70p 200800
15/11/2000 42.65p 42.65p 42.65p 42.65p 59410
14/11/2000 42.35p 42.35p 42.35p 42.35p 213800
13/11/2000 41.65p 41.65p 41.65p 41.65p 745670
10/11/2000 41.45p 41.45p 41.45p 41.45p 122780
09/11/2000 41.60p 41.60p 41.60p 41.60p 75300
08/11/2000 41.25p 41.25p 41.25p 41.25p 236870
07/11/2000 40.90p 40.90p 40.90p 40.90p 202100
06/11/2000 40.85p 40.85p 40.85p 40.85p 60730
03/11/2000 40.80p 40.80p 40.80p 40.80p 206260
02/11/2000 40.75p 40.75p 40.75p 40.75p 64510
01/11/2000 40.70p 40.70p 40.70p 40.70p 3030
31/10/2000 40.50p 40.50p 40.50p 40.50p 19330
30/10/2000 40.50p 40.50p 40.50p 40.50p 30000
27/10/2000 40.65p 40.65p 40.65p 40.65p 17790
26/10/2000 40.65p 40.65p 40.65p 40.65p 29530
25/10/2000 40.75p 40.75p 40.75p 40.75p 62530
24/10/2000 40.75p 40.75p 40.75p 40.75p 215860
23/10/2000 40.75p 40.75p 40.75p 40.75p 18700
20/10/2000 40.75p 40.75p 40.75p 40.75p 42160
19/10/2000 40.10p 40.10p 40.10p 40.10p 223450
18/10/2000 40.15p 40.15p 40.15p 40.15p 68000
17/10/2000 40.60p 40.60p 40.60p 40.60p 28800
16/10/2000 40.70p 40.70p 40.70p 40.70p 70770
13/10/2000 40.35p 40.35p 40.35p 40.35p 47590
12/10/2000 40.40p 40.40p 40.40p 40.40p 35010
11/10/2000 40.35p 40.35p 40.35p 40.35p 108030
10/10/2000 40.60p 40.60p 40.60p 40.60p 68230
09/10/2000 40.55p 40.55p 40.55p 40.55p 15000
06/10/2000 40.75p 40.75p 40.75p 40.75p 72110
05/10/2000 40.70p 40.70p 40.70p 40.70p 10350
04/10/2000 40.75p 40.75p 40.75p 40.75p 112290
03/10/2000 40.85p 40.85p 40.85p 40.85p 104320
02/10/2000 40.85p 40.85p 40.85p 40.85p 46440
29/09/2000 40.70p 40.70p 40.70p 40.70p 532660
28/09/2000 40.18p 40.18p 40.18p 40.18p 75390
27/09/2000 40.30p 40.30p 40.30p 40.30p 47850
26/09/2000 40.30p 40.30p 40.30p 40.30p 80710
25/09/2000 40.25p 40.25p 40.25p 40.25p 298510
22/09/2000 40.20p 40.20p 40.20p 40.20p 214410
21/09/2000 40.70p 40.70p 40.70p 40.70p 33610
20/09/2000 41.00p 41.00p 41.00p 41.00p 51740
19/09/2000 41.10p 41.10p 41.10p 41.10p 1064960
18/09/2000 41.15p 41.15p 41.15p 41.15p 16290
15/09/2000 41.20p 41.20p 41.20p 41.20p 129950
14/09/2000 41.10p 41.10p 41.10p 41.10p 121260
13/09/2000 41.00p 41.00p 41.00p 41.00p 12050
12/09/2000 41.20p 41.20p 41.20p 41.20p 116010
11/09/2000 41.25p 41.25p 41.25p 41.25p 57660
08/09/2000 41.60p 41.60p 41.60p 41.60p 29000
07/09/2000 41.60p 41.60p 41.60p 41.60p 31080
06/09/2000 41.65p 41.65p 41.65p 41.65p 132090
05/09/2000 41.70p 41.70p 41.70p 41.70p 274750
04/09/2000 41.75p 41.75p 41.75p 41.75p 59410
01/09/2000 41.90p 41.90p 41.90p 41.90p 110330
31/08/2000 41.75p 41.75p 41.75p 41.75p 72480
30/08/2000 41.75p 41.75p 41.75p 41.75p 60680
29/08/2000 41.75p 41.75p 41.75p 41.75p 59970
25/08/2000 41.75p 41.75p 41.75p 41.75p 95330
24/08/2000 41.70p 41.70p 41.70p 41.70p 28080
23/08/2000 41.60p 41.60p 41.60p 41.60p 46960
22/08/2000 41.62p 41.62p 41.62p 41.62p 126170
21/08/2000 41.60p 41.60p 41.60p 41.60p 48450
18/08/2000 41.60p 41.60p 41.60p 41.60p 102390
17/08/2000 41.60p 41.60p 41.60p 41.60p 61120
16/08/2000 41.75p 41.75p 41.75p 41.75p 137910
15/08/2000 41.40p 41.40p 41.40p 41.40p 82790
14/08/2000 40.80p 40.80p 40.80p 40.80p 42010
11/08/2000 40.70p 40.70p 40.70p 40.70p 75540
10/08/2000 40.80p 40.80p 40.80p 40.80p 18020
09/08/2000 40.80p 40.80p 40.80p 40.80p 31660
08/08/2000 40.35p 40.35p 40.35p 40.35p 141170
07/08/2000 40.30p 40.30p 40.30p 40.30p 117730
04/08/2000 40.30p 40.30p 40.30p 40.30p 35760
03/08/2000 40.25p 40.25p 40.25p 40.25p 16300
02/08/2000 40.35p 40.35p 40.35p 40.35p 142800
01/08/2000 40.20p 40.20p 40.20p 40.20p 72960
31/07/2000 40.20p 40.20p 40.20p 40.20p 61330
28/07/2000 40.20p 40.20p 40.20p 40.20p 40030
27/07/2000 40.30p 40.30p 40.30p 40.30p 53970
26/07/2000 40.25p 40.25p 40.25p 40.25p 26060
25/07/2000 40.25p 40.25p 40.25p 40.25p 148260
24/07/2000 40.30p 40.30p 40.30p 40.30p 15000
21/07/2000 40.30p 40.30p 40.30p 40.30p 27680
20/07/2000 40.30p 40.30p 40.30p 40.30p 94370
19/07/2000 40.30p 40.30p 40.30p 40.30p 250940
18/07/2000 40.15p 40.15p 40.15p 40.15p 185210
17/07/2000 40.30p 40.30p 40.30p 40.30p 145930
14/07/2000 39.85p 39.85p 39.85p 39.85p 71690
13/07/2000 39.80p 39.80p 39.80p 39.80p 14500
12/07/2000 39.75p 39.75p 39.75p 39.75p 127460
11/07/2000 39.70p 39.70p 39.70p 39.70p 71490
10/07/2000 39.70p 39.70p 39.70p 39.70p 28420
07/07/2000 39.65p 39.65p 39.65p 39.65p 50030
06/07/2000 39.65p 39.65p 39.65p 39.65p 231210
05/07/2000 39.55p 39.55p 39.55p 39.55p 91300
04/07/2000 39.60p 39.60p 39.60p 39.60p 38490
03/07/2000 39.60p 39.60p 39.60p 39.60p 69420
30/06/2000 39.60p 39.60p 39.60p 39.60p 50790
29/06/2000 39.60p 39.60p 39.60p 39.60p 53280
28/06/2000 39.65p 39.65p 39.65p 39.65p 307670
27/06/2000 39.65p 39.65p 39.65p 39.65p 19110
26/06/2000 39.55p 39.55p 39.55p 39.55p 155550
23/06/2000 39.60p 39.60p 39.60p 39.60p 58300
22/06/2000 39.60p 39.60p 39.60p 39.60p 315290
21/06/2000 39.60p 39.60p 39.60p 39.60p 70180
20/06/2000 39.90p 39.90p 39.90p 39.90p 407870
19/06/2000 39.90p 39.90p 39.90p 39.90p 49910
16/06/2000 39.95p 39.95p 39.95p 39.95p 56880
15/06/2000 39.95p 39.95p 39.95p 39.95p 291130
14/06/2000 40.05p 40.05p 40.05p 40.05p 101400
13/06/2000 40.05p 40.05p 40.05p 40.05p 105260
12/06/2000 40.10p 40.10p 40.10p 40.10p 8780
09/06/2000 40.10p 40.10p 40.10p 40.10p 120550
08/06/2000 40.30p 40.30p 40.30p 40.30p 226910
07/06/2000 40.30p 40.30p 40.30p 40.30p 80080
06/06/2000 40.30p 40.30p 40.30p 40.30p 40910
05/06/2000 40.30p 40.30p 40.30p 40.30p 43980
31/05/2000 39.20p 39.20p 39.20p 39.20p 56970
26/05/2000 37.75p 37.75p 37.75p 37.75p 55180
25/05/2000 38.00p 38.00p 38.00p 38.00p 69090

*Close Price adjusted for both dividends and splits