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
02/02/2000 37.80p 37.80p 37.80p 37.80p 160150
01/02/2000 38.00p 38.00p 38.00p 38.00p 39870
31/01/2000 38.10p 38.10p 38.10p 38.10p 197540
28/01/2000 38.20p 38.20p 38.20p 38.20p 211150
27/01/2000 38.60p 38.60p 38.60p 38.60p 578360
26/01/2000 38.50p 38.50p 38.50p 38.50p 74670
25/01/2000 38.45p 38.45p 38.45p 38.45p 155700
24/01/2000 38.85p 38.85p 38.85p 38.85p 52630
21/01/2000 38.70p 38.70p 38.70p 38.70p 61720
20/01/2000 39.15p 39.15p 39.15p 39.15p 138260
19/01/2000 39.35p 39.35p 39.35p 39.35p 115310
18/01/2000 39.55p 39.55p 39.55p 39.55p 51610
17/01/2000 39.60p 39.60p 39.60p 39.60p 140010
14/01/2000 39.50p 39.50p 39.50p 39.50p 384310
13/01/2000 39.30p 39.30p 39.30p 39.30p 61540
12/01/2000 39.30p 39.30p 39.30p 39.30p 220270
11/01/2000 39.25p 39.25p 39.25p 39.25p 60320
10/01/2000 39.20p 39.20p 39.20p 39.20p 150250
07/01/2000 38.65p 38.65p 38.65p 38.65p 265540
06/01/2000 38.00p 38.00p 38.00p 38.00p 319400
05/01/2000 37.95p 37.95p 37.95p 37.95p 122010
04/01/2000 38.40p 38.40p 38.40p 38.40p 7760
30/12/1999 38.75p 38.75p 38.75p 38.75p 0
29/12/1999 38.75p 38.75p 38.75p 38.75p 30280
24/12/1999 38.65p 38.65p 38.65p 38.65p 105940
23/12/1999 38.45p 38.45p 38.45p 38.45p 53850
22/12/1999 38.10p 38.10p 38.10p 38.10p 30230
21/12/1999 37.85p 37.85p 37.85p 37.85p 37490
20/12/1999 37.75p 37.75p 37.75p 37.75p 44880
17/12/1999 37.70p 37.70p 37.70p 37.70p 135930
16/12/1999 37.50p 37.50p 37.50p 37.50p 285060
15/12/1999 37.35p 37.35p 37.35p 37.35p 170730
14/12/1999 37.55p 37.55p 37.55p 37.55p 1461160
13/12/1999 37.55p 37.55p 37.55p 37.55p 78600
10/12/1999 37.45p 37.45p 37.45p 37.45p 1759970
09/12/1999 37.85p 37.85p 37.85p 37.85p 143290
08/12/1999 37.85p 37.85p 37.85p 37.85p 78010
07/12/1999 38.30p 38.30p 38.30p 38.30p 51090
06/12/1999 38.75p 38.75p 38.75p 38.75p 241230
03/12/1999 38.80p 38.80p 38.80p 38.80p 457540
02/12/1999 38.80p 38.80p 38.80p 38.80p 38790
01/12/1999 38.90p 38.90p 38.90p 38.90p 24700
30/11/1999 39.20p 39.20p 39.20p 39.20p 182310
29/11/1999 39.50p 39.50p 39.50p 39.50p 215760
26/11/1999 39.60p 39.60p 39.60p 39.60p 167130
25/11/1999 39.50p 39.50p 39.50p 39.50p 150900
24/11/1999 39.50p 39.50p 39.50p 39.50p 47210
23/11/1999 39.50p 39.50p 39.50p 39.50p 49310
22/11/1999 39.50p 39.50p 39.50p 39.50p 47820
19/11/1999 40.20p 40.20p 40.20p 40.20p 139060
18/11/1999 40.20p 40.20p 40.20p 40.20p 831030
17/11/1999 40.15p 40.15p 40.15p 40.15p 38980
16/11/1999 40.15p 40.15p 40.15p 40.15p 162510
15/11/1999 40.30p 40.30p 40.30p 40.30p 73000
12/11/1999 40.10p 40.10p 40.10p 40.10p 111610
11/11/1999 39.95p 39.95p 39.95p 39.95p 120120
10/11/1999 39.85p 39.85p 39.85p 39.85p 105480
09/11/1999 39.85p 39.85p 39.85p 39.85p 73630
08/11/1999 39.50p 39.50p 39.50p 39.50p 113560
05/11/1999 39.50p 39.50p 39.50p 39.50p 172890
04/11/1999 39.35p 39.35p 39.35p 39.35p 70000
03/11/1999 38.80p 38.80p 38.80p 38.80p 189620
02/11/1999 38.10p 38.10p 38.10p 38.10p 115040
01/11/1999 38.15p 38.15p 38.15p 38.15p 18160
29/10/1999 38.15p 38.15p 38.15p 38.15p 270400
28/10/1999 37.85p 37.85p 37.85p 37.85p 7000
27/10/1999 37.75p 37.75p 37.75p 37.75p 199790
26/10/1999 37.80p 37.80p 37.80p 37.80p 96630
25/10/1999 37.75p 37.75p 37.75p 37.75p 39550
22/10/1999 37.75p 37.75p 37.75p 37.75p 4800
21/10/1999 37.70p 37.70p 37.70p 37.70p 182980
20/10/1999 37.70p 37.70p 37.70p 37.70p 212410
19/10/1999 37.65p 37.65p 37.65p 37.65p 70380
18/10/1999 37.65p 37.65p 37.65p 37.65p 222620
15/10/1999 38.05p 38.05p 38.05p 38.05p 48550
14/10/1999 38.65p 38.65p 38.65p 38.65p 80520
13/10/1999 38.80p 38.80p 38.80p 38.80p 112650
12/10/1999 39.65p 39.65p 39.65p 39.65p 39220
11/10/1999 39.75p 39.75p 39.75p 39.75p 171750
08/10/1999 39.95p 39.95p 39.95p 39.95p 107910
07/10/1999 39.95p 39.95p 39.95p 39.95p 0
06/10/1999 39.75p 39.75p 39.75p 39.75p 65000
05/10/1999 39.70p 39.70p 39.70p 39.70p 46140
04/10/1999 39.70p 39.70p 39.70p 39.70p 89890
01/10/1999 39.75p 39.75p 39.75p 39.75p 177520
30/09/1999 40.65p 40.65p 40.65p 40.65p 61840
29/09/1999 40.75p 40.75p 40.75p 40.75p 5000
28/09/1999 41.00p 41.00p 41.00p 41.00p 121980
27/09/1999 41.10p 41.10p 41.10p 41.10p 69510
24/09/1999 41.10p 41.10p 41.10p 41.10p 4880340
23/09/1999 41.65p 41.65p 41.65p 41.65p 253010
22/09/1999 41.95p 41.95p 41.95p 41.95p 316500
21/09/1999 42.10p 42.10p 42.10p 42.10p 600780
20/09/1999 42.45p 42.45p 42.45p 42.45p 4589700
17/09/1999 42.60p 42.60p 42.60p 42.60p 77680
16/09/1999 42.80p 42.80p 42.80p 42.80p 152080
15/09/1999 43.15p 43.15p 43.15p 43.15p 429800
14/09/1999 43.35p 43.35p 43.35p 43.35p 474000
13/09/1999 43.40p 43.40p 43.40p 43.40p 96770
10/09/1999 43.40p 43.40p 43.40p 43.40p 0
09/09/1999 43.35p 43.35p 43.35p 43.35p 0
08/09/1999 43.35p 43.35p 43.35p 43.35p 0
07/09/1999 43.40p 43.40p 43.40p 43.40p 0
06/09/1999 43.35p 43.35p 43.35p 43.35p 0
03/09/1999 43.05p 43.05p 43.05p 43.05p 50000
02/09/1999 42.70p 42.70p 42.70p 42.70p 0
01/09/1999 42.65p 42.65p 42.65p 42.65p 0
31/08/1999 42.40p 42.40p 42.40p 42.40p 0
27/08/1999 42.55p 42.55p 42.55p 42.55p 25000
26/08/1999 42.40p 42.40p 42.40p 42.40p 0
25/08/1999 42.10p 42.10p 42.10p 42.10p 600000
24/08/1999 41.85p 41.85p 41.85p 41.85p 0
23/08/1999 41.65p 41.65p 41.65p 41.65p 100000
20/08/1999 41.35p 41.35p 41.35p 41.35p 0
19/08/1999 41.35p 41.35p 41.35p 41.35p 1350000
18/08/1999 41.35p 41.35p 41.35p 41.35p 0
17/08/1999 41.15p 41.15p 41.15p 41.15p 0
16/08/1999 40.97p 40.97p 40.97p 40.97p 0
13/08/1999 40.97p 40.97p 40.97p 40.97p 0
12/08/1999 40.95p 40.95p 40.95p 40.95p 0
11/08/1999 40.85p 40.85p 40.85p 40.85p 0
10/08/1999 40.90p 40.90p 40.90p 40.90p 0
09/08/1999 40.90p 40.90p 40.90p 40.90p 0
06/08/1999 40.90p 40.90p 40.90p 40.90p 0
05/08/1999 40.90p 40.90p 40.90p 40.90p 0
04/08/1999 40.90p 40.90p 40.90p 40.90p 200000
03/08/1999 40.90p 40.90p 40.90p 40.90p 0
02/08/1999 40.90p 40.90p 40.90p 40.90p 0
30/07/1999 40.70p 40.70p 40.70p 40.70p 0
29/07/1999 40.80p 40.80p 40.80p 40.80p 10000
28/07/1999 40.90p 40.90p 40.90p 40.90p 0
27/07/1999 40.80p 40.80p 40.80p 40.80p 735000
26/07/1999 40.80p 40.80p 40.80p 40.80p 25000
23/07/1999 41.00p 41.00p 41.00p 41.00p 0
22/07/1999 41.20p 41.20p 41.20p 41.20p 50000
21/07/1999 41.40p 41.40p 41.40p 41.40p 50000
20/07/1999 41.45p 41.45p 41.45p 41.45p 0
19/07/1999 41.45p 41.45p 41.45p 41.45p 0
16/07/1999 41.45p 41.45p 41.45p 41.45p 0
15/07/1999 41.45p 41.45p 41.45p 41.45p 0
14/07/1999 41.35p 41.35p 41.35p 41.35p 500000
13/07/1999 41.40p 41.40p 41.40p 41.40p 0
12/07/1999 41.40p 41.40p 41.40p 41.40p 0
09/07/1999 40.90p 40.90p 40.90p 40.90p 200000
08/07/1999 40.55p 40.55p 40.55p 40.55p 250000
07/07/1999 40.35p 40.35p 40.35p 40.35p 0
06/07/1999 40.15p 40.15p 40.15p 40.15p 250000
05/07/1999 39.95p 39.95p 39.95p 39.95p 0
02/07/1999 39.75p 39.75p 39.75p 39.75p 0
01/07/1999 39.55p 39.55p 39.55p 39.55p 0
30/06/1999 39.25p 39.25p 39.25p 39.25p 500000
29/06/1999 39.10p 39.10p 39.10p 39.10p 0
28/06/1999 39.05p 39.05p 39.05p 39.05p 0
25/06/1999 39.05p 39.05p 39.05p 39.05p 0
24/06/1999 39.05p 39.05p 39.05p 39.05p 0
23/06/1999 39.15p 39.15p 39.15p 39.15p 0
22/06/1999 39.15p 39.15p 39.15p 39.15p 0
21/06/1999 39.10p 39.10p 39.10p 39.10p 0
18/06/1999 38.70p 38.70p 38.70p 38.70p 0
17/06/1999 38.40p 38.40p 38.40p 38.40p 0
16/06/1999 38.35p 38.35p 38.35p 38.35p 0
15/06/1999 38.35p 38.35p 38.35p 38.35p 0
14/06/1999 38.25p 38.25p 38.25p 38.25p 1962930
11/06/1999 38.30p 38.30p 38.30p 38.30p 0
10/06/1999 38.30p 38.30p 38.30p 38.30p 0
09/06/1999 38.30p 38.30p 38.30p 38.30p 0
08/06/1999 38.35p 38.35p 38.35p 38.35p 0
07/06/1999 38.40p 38.40p 38.40p 38.40p 0
04/06/1999 38.40p 38.40p 38.40p 38.40p 0
03/06/1999 38.40p 38.40p 38.40p 38.40p 0
02/06/1999 38.40p 38.40p 38.40p 38.40p 0
01/06/1999 38.45p 38.45p 38.45p 38.45p 0

*Close Price adjusted for both dividends and splits