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
31/10/2003 56.30p 56.30p 56.30p 56.30p 88600
30/10/2003 56.05p 56.30p 56.05p 56.30p 116650
29/10/2003 55.80p 56.00p 55.80p 56.00p 96410
28/10/2003 55.75p 55.75p 55.75p 55.75p 90250
27/10/2003 55.75p 55.80p 55.75p 55.75p 88320
24/10/2003 55.80p 55.80p 55.80p 55.80p 100500
23/10/2003 55.85p 55.85p 55.65p 55.80p 264480
22/10/2003 56.55p 56.55p 56.30p 56.30p 84080
21/10/2003 56.45p 56.50p 56.45p 56.50p 206090
20/10/2003 56.25p 56.35p 56.25p 56.35p 218180
17/10/2003 56.15p 56.35p 56.15p 56.35p 140400
16/10/2003 56.15p 56.15p 56.15p 56.15p 159860
15/10/2003 55.35p 56.05p 55.35p 56.05p 70040
14/10/2003 55.25p 55.25p 55.25p 55.25p 129060
13/10/2003 55.10p 55.15p 55.10p 55.15p 56090
10/10/2003 55.05p 55.05p 55.05p 55.05p 105700
09/10/2003 54.45p 54.75p 54.45p 54.75p 111180
08/10/2003 54.25p 54.35p 54.25p 54.25p 203920
07/10/2003 54.20p 54.20p 54.20p 54.20p 323970
06/10/2003 54.10p 54.30p 54.10p 54.30p 161020
03/10/2003 53.55p 54.00p 53.55p 54.00p 176940
02/10/2003 53.45p 53.65p 53.45p 53.45p 72920
01/10/2003 53.25p 53.55p 53.25p 53.30p 196060
30/09/2003 53.30p 53.55p 53.30p 53.30p 178980
29/09/2003 53.25p 53.55p 53.25p 53.25p 88840
26/09/2003 53.50p 53.50p 53.35p 53.35p 131400
25/09/2003 53.55p 53.55p 53.55p 53.55p 211800
24/09/2003 53.90p 53.90p 53.85p 53.85p 56030
23/09/2003 53.90p 53.90p 53.85p 53.85p 166510
22/09/2003 53.95p 54.00p 53.95p 53.95p 63470
19/09/2003 54.00p 54.00p 54.00p 54.00p 129810
18/09/2003 54.00p 54.00p 54.00p 54.00p 73830
17/09/2003 54.00p 54.00p 54.00p 54.00p 250110
16/09/2003 54.00p 54.00p 54.00p 54.00p 613410
15/09/2003 54.00p 54.00p 54.00p 54.00p 153780
12/09/2003 54.00p 54.00p 54.00p 54.00p 151570
11/09/2003 54.05p 54.05p 54.05p 54.05p 46660
10/09/2003 54.00p 54.00p 54.00p 54.00p 248670
09/09/2003 54.00p 54.00p 54.00p 54.00p 84000
08/09/2003 53.95p 53.95p 53.95p 53.95p 145600
05/09/2003 53.95p 53.95p 53.95p 53.95p 77540
04/09/2003 53.80p 53.95p 53.80p 53.90p 972850
03/09/2003 53.70p 53.85p 53.70p 53.70p 474300
02/09/2003 53.60p 53.70p 53.60p 53.60p 298000
01/09/2003 53.55p 53.60p 53.55p 53.60p 776750
29/08/2003 53.40p 53.40p 53.35p 53.35p 135300
28/08/2003 53.20p 53.25p 53.20p 53.25p 194150
27/08/2003 53.40p 53.40p 53.15p 53.15p 172480
26/08/2003 53.15p 53.15p 53.15p 53.15p 181500
22/08/2003 53.15p 53.15p 53.15p 53.15p 121170
21/08/2003 53.25p 53.25p 53.15p 53.15p 83150
20/08/2003 53.15p 53.15p 53.15p 53.15p 255970
19/08/2003 53.15p 53.15p 53.15p 53.15p 166510
18/08/2003 53.00p 53.10p 53.00p 53.10p 29450
15/08/2003 52.90p 53.00p 52.90p 52.90p 48270
14/08/2003 52.00p 52.90p 52.00p 52.90p 193510
13/08/2003 52.00p 52.00p 51.95p 51.95p 177220
12/08/2003 51.95p 51.95p 51.95p 51.95p 181610
11/08/2003 51.85p 51.85p 51.85p 51.85p 124870
08/08/2003 52.00p 52.00p 51.85p 51.85p 326900
07/08/2003 52.15p 52.30p 52.15p 52.15p 302390
06/08/2003 52.25p 52.25p 52.15p 52.15p 207700
05/08/2003 52.25p 52.45p 52.25p 52.35p 25390
04/08/2003 52.20p 52.20p 52.20p 52.20p 138060
01/08/2003 52.10p 52.15p 52.10p 52.15p 182990
31/07/2003 51.30p 52.10p 51.30p 52.10p 51480
30/07/2003 51.15p 51.15p 51.15p 51.15p 61700
29/07/2003 50.75p 51.30p 50.75p 51.15p 542460
28/07/2003 50.70p 50.70p 50.70p 50.70p 147140
25/07/2003 50.70p 50.70p 50.70p 50.70p 138620
24/07/2003 50.70p 50.70p 50.70p 50.70p 158670
23/07/2003 50.65p 50.65p 50.65p 50.65p 31610
22/07/2003 50.60p 50.60p 50.60p 50.60p 110910
21/07/2003 50.60p 50.70p 50.60p 50.60p 79950
18/07/2003 50.45p 50.55p 50.45p 50.55p 143100
17/07/2003 50.40p 50.40p 50.40p 50.40p 149760
16/07/2003 49.80p 50.40p 49.80p 50.40p 211140
15/07/2003 49.65p 49.80p 49.65p 49.65p 56140
14/07/2003 49.35p 49.50p 49.35p 49.50p 85500
11/07/2003 49.30p 49.30p 49.20p 49.20p 32010
10/07/2003 49.20p 49.20p 49.20p 49.20p 86950
09/07/2003 49.10p 49.20p 49.10p 49.20p 105420
08/07/2003 48.90p 49.00p 48.90p 49.00p 105700
07/07/2003 48.85p 48.85p 48.85p 48.85p 55410
04/07/2003 48.85p 48.85p 48.85p 48.85p 151060
03/07/2003 48.80p 48.80p 48.80p 48.80p 80190
02/07/2003 48.80p 49.00p 48.80p 48.80p 72050
01/07/2003 48.80p 48.80p 48.75p 48.75p 131660
30/06/2003 48.85p 48.85p 48.85p 48.85p 131220
27/06/2003 48.75p 48.80p 48.75p 48.80p 370880
26/06/2003 48.50p 48.70p 48.50p 48.70p 201590
25/06/2003 48.05p 48.30p 48.05p 48.30p 267800
24/06/2003 48.00p 48.00p 48.00p 48.00p 60180
23/06/2003 47.80p 48.00p 47.80p 48.00p 226730
20/06/2003 47.45p 47.80p 47.45p 47.75p 483630
19/06/2003 47.40p 47.75p 47.40p 47.50p 95550
18/06/2003 47.15p 47.40p 47.15p 47.25p 157310
17/06/2003 46.70p 46.95p 46.70p 46.95p 229680
16/06/2003 46.30p 46.45p 46.30p 46.45p 157500
13/06/2003 46.20p 46.20p 46.20p 46.20p 151290
12/06/2003 46.05p 46.20p 46.05p 46.20p 229340
11/06/2003 45.65p 45.95p 45.65p 45.65p 31900
10/06/2003 45.90p 45.90p 45.60p 45.60p 322600
09/06/2003 45.60p 45.60p 45.60p 45.60p 37800
06/06/2003 45.65p 45.65p 45.65p 45.65p 44110
05/06/2003 45.40p 45.60p 45.35p 45.60p 285970
04/06/2003 44.90p 45.35p 44.90p 45.35p 205910
03/06/2003 44.60p 44.85p 44.55p 44.85p 318320
02/06/2003 44.25p 44.95p 44.25p 44.65p 422640
30/05/2003 44.15p 44.15p 44.15p 44.15p 34240
29/05/2003 44.15p 44.15p 44.15p 44.15p 61960
28/05/2003 44.10p 44.15p 44.10p 44.15p 177320
27/05/2003 43.80p 43.95p 43.80p 43.80p 107620
23/05/2003 43.65p 43.75p 43.65p 43.75p 2125120
22/05/2003 43.50p 43.55p 43.50p 43.55p 180530
21/05/2003 43.60p 43.60p 43.45p 43.45p 54790
20/05/2003 44.20p 44.20p 44.10p 44.10p 47480
19/05/2003 44.65p 44.65p 44.10p 44.10p 143820
16/05/2003 44.30p 44.70p 44.30p 44.70p 43030
15/05/2003 43.85p 44.15p 43.85p 44.15p 100440
14/05/2003 43.60p 43.75p 43.60p 43.75p 244340
13/05/2003 43.35p 43.60p 43.35p 43.55p 25430
12/05/2003 43.05p 43.05p 43.05p 43.05p 35000
09/05/2003 42.80p 42.95p 42.80p 42.95p 43240
08/05/2003 42.75p 42.80p 42.75p 42.75p 155680
07/05/2003 42.60p 42.70p 42.60p 42.70p 108160
06/05/2003 42.30p 42.55p 42.30p 42.55p 150940
02/05/2003 41.65p 42.25p 41.65p 42.25p 32720
01/05/2003 41.60p 41.60p 41.60p 41.60p 92090
30/04/2003 41.65p 41.65p 41.60p 41.60p 77350
29/04/2003 41.65p 41.65p 41.60p 41.60p 110190
28/04/2003 41.45p 41.45p 41.45p 41.45p 84640
25/04/2003 41.40p 41.40p 41.40p 41.40p 234420
24/04/2003 41.40p 41.40p 41.40p 41.40p 37100
23/04/2003 41.05p 41.45p 41.05p 41.45p 131450
22/04/2003 40.90p 40.90p 40.90p 40.90p 59710
17/04/2003 40.90p 40.90p 40.90p 40.90p 129250
16/04/2003 40.65p 40.90p 40.65p 40.90p 305160
15/04/2003 39.60p 40.05p 39.60p 40.05p 130230
14/04/2003 39.45p 39.45p 39.45p 39.45p 139670
11/04/2003 39.10p 39.45p 39.10p 39.45p 263880
10/04/2003 39.10p 39.10p 39.00p 39.00p 248510
09/04/2003 39.05p 39.10p 39.05p 39.05p 61900
08/04/2003 39.15p 39.15p 39.00p 39.05p 270470
07/04/2003 38.70p 39.20p 38.70p 39.20p 189220
04/04/2003 38.10p 38.50p 38.10p 38.50p 200730
03/04/2003 37.70p 38.05p 37.70p 38.05p 285870
02/04/2003 37.40p 37.65p 37.40p 37.65p 492420
01/04/2003 37.30p 37.35p 37.25p 37.35p 318500
31/03/2003 37.85p 37.85p 37.25p 37.25p 152520
28/03/2003 37.85p 37.85p 37.85p 37.85p 170350
27/03/2003 37.90p 37.90p 37.85p 37.85p 198110
26/03/2003 37.95p 37.95p 37.95p 37.95p 180470
25/03/2003 38.15p 38.15p 37.80p 37.95p 92790
24/03/2003 38.65p 38.65p 38.45p 38.45p 41270
21/03/2003 38.35p 38.75p 38.35p 38.75p 404400
20/03/2003 37.95p 38.25p 37.95p 38.25p 299810
19/03/2003 37.85p 37.85p 37.85p 37.85p 581230
18/03/2003 37.70p 38.00p 37.70p 37.90p 299560
17/03/2003 37.45p 37.50p 37.25p 37.50p 120600
14/03/2003 37.55p 37.55p 37.55p 37.55p 419910
13/03/2003 37.65p 37.75p 37.65p 37.70p 672890
12/03/2003 38.45p 38.45p 37.70p 37.70p 119880
11/03/2003 38.50p 38.50p 38.50p 38.50p 142560
10/03/2003 38.80p 38.80p 38.65p 38.65p 109160
07/03/2003 39.25p 39.25p 38.85p 38.85p 209700
06/03/2003 39.45p 39.45p 39.35p 39.40p 162500
05/03/2003 39.60p 39.60p 39.50p 39.50p 155230
04/03/2003 39.90p 39.90p 39.80p 39.80p 219030
03/03/2003 39.95p 39.95p 39.95p 39.95p 153880
28/02/2003 40.00p 40.00p 40.00p 40.00p 110000
27/02/2003 40.25p 40.25p 40.00p 40.00p 283750
26/02/2003 40.40p 40.40p 40.35p 40.40p 819150
25/02/2003 40.65p 40.65p 40.45p 40.45p 262600
24/02/2003 40.75p 40.75p 40.65p 40.70p 106000
21/02/2003 40.90p 40.95p 40.70p 40.70p 1432830
20/02/2003 41.05p 41.05p 41.05p 41.05p 82340
19/02/2003 41.35p 41.35p 41.20p 41.20p 158550
18/02/2003 41.25p 41.40p 41.25p 41.40p 210820
17/02/2003 40.70p 41.10p 40.70p 41.10p 149410
14/02/2003 40.50p 40.60p 40.50p 40.60p 320990
13/02/2003 40.30p 40.45p 40.30p 40.45p 72230
12/02/2003 40.25p 40.25p 40.25p 40.25p 68290
11/02/2003 40.30p 40.30p 40.30p 40.30p 49400
10/02/2003 40.30p 40.30p 40.30p 40.30p 363340
07/02/2003 40.35p 40.35p 40.35p 40.35p 76420
06/02/2003 40.35p 40.35p 40.35p 40.35p 153270
05/02/2003 40.30p 40.30p 40.30p 40.30p 142170
04/02/2003 40.80p 40.80p 40.30p 40.30p 31130
03/02/2003 40.80p 40.95p 40.80p 40.85p 126870
31/01/2003 40.80p 40.80p 40.80p 40.80p 275550
30/01/2003 40.95p 40.95p 40.85p 40.85p 184240
29/01/2003 41.95p 41.95p 40.95p 41.00p 109700
28/01/2003 42.45p 42.45p 42.10p 42.10p 164000
27/01/2003 43.40p 43.40p 42.40p 42.50p 343620
24/01/2003 43.85p 43.85p 43.50p 43.50p 92390
23/01/2003 43.95p 44.00p 43.95p 43.95p 252530
22/01/2003 44.05p 44.05p 43.95p 43.95p 72260
21/01/2003 44.15p 44.15p 44.10p 44.10p 67380
20/01/2003 44.20p 44.20p 44.20p 44.20p 56170

*Close Price adjusted for both dividends and splits