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
17/08/2004 56.95p 56.95p 56.95p 56.95p 55650
16/08/2004 56.95p 57.00p 56.95p 56.95p 70300
13/08/2004 56.90p 57.00p 56.85p 57.00p 106430
12/08/2004 57.00p 57.00p 57.00p 57.00p 102970
11/08/2004 57.00p 57.00p 57.00p 57.00p 48450
10/08/2004 57.00p 57.00p 57.00p 57.00p 100260
09/08/2004 57.10p 57.10p 57.00p 57.00p 195320
06/08/2004 57.25p 57.35p 57.10p 57.10p 124210
05/08/2004 57.35p 57.35p 57.35p 57.35p 32630
04/08/2004 57.40p 57.45p 57.35p 57.35p 112460
03/08/2004 57.45p 57.45p 57.45p 57.45p 109720
02/08/2004 57.50p 57.50p 57.45p 57.45p 209090
30/07/2004 57.40p 57.50p 57.25p 57.50p 98720
29/07/2004 57.25p 57.25p 57.20p 57.25p 100450
28/07/2004 57.20p 57.20p 57.20p 57.20p 124350
27/07/2004 57.20p 57.20p 57.20p 57.20p 250560
26/07/2004 57.20p 57.20p 57.20p 57.20p 93660
23/07/2004 57.20p 57.25p 57.20p 57.20p 437100
22/07/2004 57.25p 57.35p 57.25p 57.25p 122790
21/07/2004 57.35p 57.35p 57.20p 57.35p 152930
20/07/2004 57.25p 57.25p 57.20p 57.20p 78130
19/07/2004 57.25p 57.30p 57.25p 57.25p 52810
16/07/2004 57.25p 57.30p 57.20p 57.30p 127410
15/07/2004 57.20p 57.20p 57.20p 57.20p 63980
14/07/2004 57.20p 57.20p 57.20p 57.20p 80680
13/07/2004 57.20p 57.20p 57.20p 57.20p 92280
12/07/2004 57.20p 57.20p 57.20p 57.20p 57610
09/07/2004 57.20p 57.20p 57.20p 57.20p 126390
08/07/2004 57.10p 57.20p 57.10p 57.20p 85760
07/07/2004 57.10p 57.10p 57.10p 57.10p 536220
06/07/2004 57.10p 57.20p 57.10p 57.10p 169940
05/07/2004 57.20p 57.20p 57.15p 57.20p 122220
02/07/2004 57.15p 57.15p 57.15p 57.15p 152950
01/07/2004 57.15p 57.15p 57.10p 57.15p 50810
30/06/2004 57.10p 57.10p 57.10p 57.10p 52850
29/06/2004 57.10p 57.10p 57.10p 57.10p 275150
28/06/2004 57.10p 57.10p 57.10p 57.10p 201520
25/06/2004 57.10p 57.10p 57.10p 57.10p 183310
24/06/2004 57.00p 57.05p 57.00p 57.05p 156510
23/06/2004 56.90p 56.90p 56.90p 56.95p 686640
22/06/2004 56.90p 56.90p 56.90p 56.90p 210980
21/06/2004 56.90p 56.90p 56.90p 56.90p 96340
18/06/2004 56.85p 56.90p 56.85p 56.90p 120130
17/06/2004 56.90p 56.90p 56.90p 56.90p 88610
16/06/2004 56.90p 56.90p 56.90p 56.90p 64610
15/06/2004 56.90p 56.90p 56.90p 56.90p 117440
14/06/2004 56.90p 56.90p 56.90p 56.90p 33500
11/06/2004 56.90p 56.90p 56.90p 56.90p 79870
10/06/2004 56.90p 56.90p 56.80p 56.90p 45410
09/06/2004 56.80p 56.90p 56.80p 56.80p 75250
08/06/2004 57.00p 57.00p 56.90p 56.90p 253990
07/06/2004 56.80p 56.90p 56.70p 56.90p 80370
04/06/2004 56.65p 56.65p 56.65p 56.70p 73890
03/06/2004 56.65p 56.65p 56.55p 56.65p 54710
02/06/2004 56.55p 56.55p 56.55p 56.55p 68130
01/06/2004 56.65p 56.70p 56.55p 56.55p 203610
28/05/2004 56.70p 56.70p 56.70p 56.70p 75530
27/05/2004 56.45p 56.70p 56.45p 56.70p 107320
26/05/2004 56.65p 57.05p 56.35p 56.35p 152310
25/05/2004 57.05p 57.20p 57.05p 57.05p 44130
24/05/2004 57.10p 57.10p 57.05p 57.10p 41310
21/05/2004 57.05p 57.05p 57.05p 57.05p 39690
20/05/2004 57.30p 57.40p 57.05p 57.05p 123820
19/05/2004 57.40p 57.65p 57.40p 57.40p 72550
18/05/2004 57.50p 57.55p 57.40p 57.40p 119340
17/05/2004 57.75p 58.05p 57.55p 57.55p 23520
14/05/2004 58.35p 58.40p 58.05p 58.05p 152870
13/05/2004 58.40p 58.40p 58.40p 58.40p 117980
12/05/2004 58.40p 58.40p 58.40p 58.40p 48050
11/05/2004 58.40p 58.40p 58.40p 58.40p 199730
10/05/2004 58.55p 59.20p 58.40p 58.40p 158100
07/05/2004 59.40p 59.40p 59.40p 59.20p 139460
06/05/2004 59.35p 59.40p 59.40p 59.40p 38060
05/05/2004 59.40p 59.40p 59.35p 59.40p 168050
04/05/2004 59.25p 59.35p 59.20p 59.35p 183890
30/04/2004 59.25p 59.40p 59.20p 59.20p 275520
29/04/2004 59.30p 59.30p 59.30p 59.30p 56190
28/04/2004 59.30p 59.40p 59.25p 59.30p 226940
27/04/2004 59.25p 59.25p 59.20p 59.25p 197040
26/04/2004 59.10p 59.20p 59.00p 59.20p 103370
23/04/2004 58.70p 59.00p 58.40p 59.00p 233730
22/04/2004 58.40p 58.45p 58.40p 58.40p 143360
21/04/2004 58.45p 58.50p 58.45p 58.45p 39340
20/04/2004 58.40p 58.50p 58.30p 58.50p 162750
19/04/2004 58.30p 58.30p 58.30p 58.30p 95280
16/04/2004 58.15p 58.30p 58.10p 58.30p 84400
15/04/2004 58.10p 58.30p 58.10p 58.10p 103480
14/04/2004 58.25p 58.45p 58.10p 58.10p 832020
13/04/2004 58.05p 58.45p 58.05p 58.45p 224250
08/04/2004 58.05p 58.05p 58.00p 58.05p 85530
07/04/2004 57.95p 58.00p 57.85p 58.00p 397820
06/04/2004 57.85p 57.95p 57.70p 57.85p 188800
05/04/2004 57.95p 57.95p 57.95p 57.95p 164530
02/04/2004 57.95p 58.05p 57.90p 57.95p 270950
01/04/2004 58.05p 58.15p 57.90p 58.05p 378150
31/03/2004 58.05p 58.05p 58.00p 58.05p 258580
30/03/2004 58.00p 58.20p 58.00p 58.00p 599130
29/03/2004 58.00p 58.10p 58.00p 58.00p 189500
26/03/2004 57.75p 58.15p 57.90p 58.00p 316060
25/03/2004 57.75p 57.75p 57.70p 57.75p 289250
24/03/2004 57.70p 57.70p 57.55p 57.70p 319300
23/03/2004 57.65p 57.65p 57.40p 57.55p 370400
22/03/2004 58.45p 58.55p 57.65p 57.65p 685600
19/03/2004 58.60p 58.70p 58.50p 58.55p 278740
18/03/2004 58.50p 58.70p 58.50p 58.50p 198070
17/03/2004 58.50p 58.50p 58.50p 58.50p 68200
16/03/2004 58.45p 58.50p 58.45p 58.50p 714000
15/03/2004 58.25p 58.40p 58.25p 58.40p 188260
12/03/2004 58.45p 58.45p 58.10p 58.15p 284280
11/03/2004 58.85p 58.85p 58.50p 58.50p 210150
10/03/2004 58.85p 58.85p 58.85p 58.85p 264140
09/03/2004 58.80p 58.85p 58.80p 58.85p 290370
08/03/2004 58.50p 58.65p 58.50p 58.65p 223630
05/03/2004 58.45p 58.45p 58.45p 58.45p 213820
04/03/2004 58.45p 58.45p 58.45p 58.45p 35140
03/03/2004 58.45p 58.45p 58.45p 58.45p 189500
02/03/2004 58.30p 58.45p 58.30p 58.45p 312230
01/03/2004 57.60p 58.10p 57.60p 58.10p 381640
27/02/2004 57.30p 57.55p 57.30p 57.55p 285490
26/02/2004 56.70p 57.20p 56.70p 57.20p 387700
25/02/2004 56.20p 56.60p 56.20p 56.60p 142420
24/02/2004 56.00p 56.10p 56.00p 56.10p 424700
23/02/2004 55.15p 56.10p 55.15p 56.10p 283630
20/02/2004 55.10p 55.10p 55.10p 55.10p 299360
19/02/2004 54.70p 55.10p 54.70p 55.10p 195950
18/02/2004 54.60p 54.65p 54.60p 54.65p 149000
17/02/2004 54.35p 54.45p 54.35p 54.45p 122990
16/02/2004 54.30p 54.30p 54.30p 54.30p 64460
13/02/2004 54.25p 54.30p 54.25p 54.30p 393810
12/02/2004 54.25p 54.25p 54.20p 54.20p 42600
11/02/2004 54.20p 54.20p 54.20p 54.20p 240940
10/02/2004 54.20p 54.20p 54.20p 54.20p 181460
09/02/2004 54.20p 54.20p 54.20p 54.20p 281540
06/02/2004 54.00p 54.20p 54.00p 54.20p 168470
05/02/2004 53.95p 53.95p 53.95p 53.95p 330360
04/02/2004 53.95p 53.95p 53.95p 53.95p 207370
03/02/2004 54.00p 54.00p 53.95p 53.95p 100370
02/02/2004 54.15p 54.15p 54.15p 54.15p 159800
30/01/2004 54.15p 54.15p 54.15p 54.15p 113420
29/01/2004 54.10p 54.10p 54.10p 54.10p 71860
28/01/2004 54.15p 54.15p 54.15p 54.15p 251730
27/01/2004 54.15p 54.20p 54.15p 54.20p 249990
26/01/2004 54.15p 54.15p 54.15p 54.15p 232060
23/01/2004 54.15p 54.20p 54.10p 54.10p 85160
22/01/2004 54.00p 54.15p 54.00p 54.15p 103620
21/01/2004 53.95p 53.95p 53.95p 53.95p 90090
20/01/2004 53.90p 53.95p 53.90p 53.95p 91980
19/01/2004 53.85p 53.85p 53.85p 53.85p 142090
16/01/2004 53.70p 53.85p 53.70p 53.75p 133960
15/01/2004 53.65p 53.65p 53.65p 53.65p 327270
14/01/2004 53.75p 53.75p 53.75p 53.75p 255140
13/01/2004 53.75p 53.80p 53.75p 53.75p 288410
12/01/2004 53.80p 53.80p 53.80p 53.80p 129770
09/01/2004 53.80p 53.80p 53.80p 53.80p 212170
08/01/2004 53.85p 53.85p 53.85p 53.85p 88250
07/01/2004 53.80p 53.80p 53.80p 53.80p 37950
06/01/2004 53.80p 53.90p 53.80p 53.90p 96970
05/01/2004 53.70p 53.70p 53.70p 53.70p 211060
02/01/2004 53.60p 53.60p 53.60p 53.60p 82570
31/12/2003 53.60p 53.60p 53.60p 53.60p 10590
30/12/2003 53.50p 53.60p 53.50p 53.60p 168380
29/12/2003 53.45p 53.45p 53.45p 53.45p 91240
24/12/2003 53.45p 53.45p 53.45p 53.45p 222900
23/12/2003 53.25p 53.40p 53.25p 53.40p 434160
22/12/2003 53.25p 53.25p 53.25p 53.25p 100270
19/12/2003 53.25p 53.25p 53.25p 53.25p 47910
18/12/2003 53.35p 53.35p 53.25p 53.25p 99420
17/12/2003 53.40p 53.40p 53.40p 53.40p 454110
16/12/2003 53.50p 53.50p 53.50p 53.50p 72860
15/12/2003 53.70p 53.70p 53.70p 53.70p 40430
12/12/2003 53.75p 53.75p 53.70p 53.70p 126540
11/12/2003 53.75p 53.75p 53.60p 53.60p 201480
10/12/2003 54.15p 54.15p 53.80p 53.80p 113920
09/12/2003 54.20p 54.20p 54.20p 54.20p 528960
08/12/2003 54.35p 54.35p 54.35p 54.35p 69190
05/12/2003 54.60p 54.60p 54.45p 54.45p 222110
04/12/2003 54.70p 54.70p 54.65p 54.65p 163840
03/12/2003 54.75p 54.75p 54.75p 54.75p 110610
02/12/2003 54.95p 54.95p 54.70p 54.75p 204290
01/12/2003 54.90p 54.90p 54.90p 54.90p 109330
28/11/2003 54.90p 54.90p 54.85p 54.85p 333220
27/11/2003 54.95p 54.95p 54.95p 54.95p 175300
26/11/2003 55.05p 55.05p 54.95p 54.95p 185810
25/11/2003 56.00p 56.00p 56.00p 56.00p 261280
24/11/2003 55.95p 56.00p 55.90p 55.90p 251090
21/11/2003 56.25p 56.25p 55.90p 55.90p 539300
20/11/2003 56.35p 56.35p 56.30p 56.30p 201890
19/11/2003 56.45p 56.45p 56.45p 56.45p 72810
18/11/2003 56.50p 56.50p 56.50p 56.50p 114160
17/11/2003 56.45p 56.65p 56.45p 56.45p 202910
14/11/2003 56.55p 56.55p 56.55p 56.55p 219310
13/11/2003 56.55p 56.55p 56.55p 56.55p 172000
12/11/2003 56.40p 56.40p 56.40p 56.40p 188300
11/11/2003 56.40p 56.40p 56.40p 56.40p 199330
10/11/2003 56.30p 56.30p 56.30p 56.30p 60850
07/11/2003 56.35p 56.35p 56.30p 56.30p 168780
06/11/2003 56.35p 56.35p 56.30p 56.30p 155800
05/11/2003 56.30p 56.30p 56.30p 56.30p 154850
04/11/2003 56.30p 56.30p 56.30p 56.30p 52610
03/11/2003 56.30p 56.30p 56.30p 56.30p 31900

*Close Price adjusted for both dividends and splits