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
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
24/05/2000 37.30p 37.30p 37.30p 37.30p 35300
23/05/2000 37.30p 37.30p 37.30p 37.30p 170000
22/05/2000 37.10p 37.10p 37.10p 37.10p 204910
19/05/2000 37.50p 37.50p 37.50p 37.50p 1044220
18/05/2000 37.60p 37.60p 37.60p 37.60p 99880
17/05/2000 37.55p 37.55p 37.55p 37.55p 17080
16/05/2000 37.55p 37.55p 37.55p 37.55p 620270
15/05/2000 37.30p 37.30p 37.30p 37.30p 84630
12/05/2000 37.35p 37.35p 37.35p 37.35p 157800
11/05/2000 37.10p 37.10p 37.10p 37.10p 192660
10/05/2000 36.90p 36.90p 36.90p 36.90p 73840
09/05/2000 36.90p 36.90p 36.90p 36.90p 34630
08/05/2000 36.80p 36.80p 36.80p 36.80p 604280
05/05/2000 36.80p 36.80p 36.80p 36.80p 57620
04/05/2000 36.80p 36.80p 36.80p 36.80p 40080
03/05/2000 36.70p 36.70p 36.70p 36.70p 67290
02/05/2000 36.80p 36.80p 36.80p 36.80p 44060
28/04/2000 36.35p 36.35p 36.35p 36.35p 45390
27/04/2000 36.20p 36.20p 36.20p 36.20p 177110
26/04/2000 36.20p 36.20p 36.20p 36.20p 2770
25/04/2000 35.75p 35.75p 35.75p 35.75p 55400
20/04/2000 35.40p 35.40p 35.40p 35.40p 133920
19/04/2000 35.25p 35.25p 35.25p 35.25p 122240
18/04/2000 35.00p 35.00p 35.00p 35.00p 67290
17/04/2000 34.60p 34.60p 34.60p 34.60p 87660
14/04/2000 35.85p 35.85p 35.85p 35.85p 51760
13/04/2000 35.95p 35.95p 35.95p 35.95p 42000
12/04/2000 35.95p 35.95p 35.95p 35.95p 1015900
11/04/2000 35.85p 35.85p 35.85p 35.85p 135870
10/04/2000 35.85p 35.85p 35.85p 35.85p 70230
07/04/2000 35.50p 35.50p 35.50p 35.50p 1139060
06/04/2000 35.40p 35.40p 35.40p 35.40p 132450
05/04/2000 35.30p 35.30p 35.30p 35.30p 32160
04/04/2000 35.40p 35.40p 35.40p 35.40p 463320
03/04/2000 35.40p 35.40p 35.40p 35.40p 351300
31/03/2000 35.55p 35.55p 35.55p 35.55p 753220
30/03/2000 35.25p 35.25p 35.25p 35.25p 79320
29/03/2000 35.10p 35.10p 35.10p 35.10p 1050690
28/03/2000 35.10p 35.10p 35.10p 35.10p 648410
27/03/2000 34.50p 34.50p 34.50p 34.50p 359520
24/03/2000 34.40p 34.40p 34.40p 34.40p 561670
23/03/2000 34.15p 34.15p 34.15p 34.15p 241960
22/03/2000 34.05p 34.05p 34.05p 34.05p 304890
21/03/2000 33.80p 33.80p 33.80p 33.80p 75850
20/03/2000 33.90p 33.90p 33.90p 33.90p 95860
17/03/2000 33.90p 33.90p 33.90p 33.90p 240680
16/03/2000 33.40p 33.40p 33.40p 33.40p 1182400
15/03/2000 33.35p 33.35p 33.35p 33.35p 209570
14/03/2000 33.35p 33.35p 33.35p 33.35p 253460
13/03/2000 33.30p 33.30p 33.30p 33.30p 155910
10/03/2000 33.55p 33.55p 33.55p 33.55p 388570
09/03/2000 33.40p 33.40p 33.40p 33.40p 27030
08/03/2000 33.30p 33.30p 33.30p 33.30p 294240
07/03/2000 33.30p 33.30p 33.30p 33.30p 1811430
06/03/2000 33.10p 33.10p 33.10p 33.10p 50700
03/03/2000 32.95p 32.95p 32.95p 32.95p 96370
02/03/2000 32.95p 32.95p 32.95p 32.95p 96370
01/03/2000 33.20p 33.20p 33.20p 33.20p 226410
29/02/2000 33.10p 33.10p 33.10p 33.10p 53420
28/02/2000 33.05p 33.05p 33.05p 33.05p 68800
25/02/2000 33.50p 33.50p 33.50p 33.50p 104740
24/02/2000 33.65p 33.65p 33.65p 33.65p 102810
23/02/2000 33.60p 33.60p 33.60p 33.60p 160860
22/02/2000 33.70p 33.70p 33.70p 33.70p 225210
21/02/2000 33.70p 33.70p 33.70p 33.70p 89300
18/02/2000 33.85p 33.85p 33.85p 33.85p 141430
17/02/2000 33.85p 33.85p 33.85p 33.85p 116700
16/02/2000 34.00p 34.00p 34.00p 34.00p 74430
15/02/2000 34.05p 34.05p 34.05p 34.05p 59810
14/02/2000 34.40p 34.40p 34.40p 34.40p 57880
11/02/2000 34.50p 34.50p 34.50p 34.50p 133950
10/02/2000 35.30p 35.30p 35.30p 35.30p 72750
09/02/2000 36.10p 36.10p 36.10p 36.10p 361540
08/02/2000 36.20p 36.20p 36.20p 36.20p 232840
07/02/2000 36.55p 36.55p 36.55p 36.55p 87900
04/02/2000 37.10p 37.10p 37.10p 37.10p 144790
03/02/2000 37.30p 37.30p 37.30p 37.30p 5380520

*Close Price adjusted for both dividends and splits