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
29/06/2001 55.35p 55.35p 55.35p 55.35p 37380
28/06/2001 55.35p 55.35p 55.35p 55.35p 31560
27/06/2001 55.70p 55.70p 55.70p 55.70p 323300
26/06/2001 55.50p 55.50p 55.50p 55.50p 108890
25/06/2001 55.95p 55.95p 55.95p 55.95p 142080
22/06/2001 55.95p 55.95p 55.95p 55.95p 196190
21/06/2001 55.90p 55.90p 55.90p 55.90p 203610
20/06/2001 55.90p 55.90p 55.90p 55.90p 134930
19/06/2001 56.20p 56.20p 56.20p 56.20p 127140
18/06/2001 56.10p 56.10p 56.10p 56.10p 153380
15/06/2001 56.30p 56.30p 56.30p 56.30p 262270
14/06/2001 56.30p 56.30p 56.30p 56.30p 455790
13/06/2001 56.50p 56.50p 56.50p 56.50p 259200
12/06/2001 56.30p 56.30p 56.30p 56.30p 442310
11/06/2001 56.25p 56.25p 56.25p 56.25p 177390
08/06/2001 56.10p 56.10p 56.10p 56.10p 395380
07/06/2001 55.75p 55.75p 55.75p 55.75p 1126600
06/06/2001 55.50p 55.50p 55.50p 55.50p 102940
05/06/2001 55.15p 55.15p 55.15p 55.15p 260770
04/06/2001 55.05p 55.05p 55.05p 55.05p 133880
01/06/2001 55.00p 55.00p 55.00p 55.00p 1109470
31/05/2001 55.00p 55.00p 55.00p 55.00p 647890
30/05/2001 54.90p 54.90p 54.90p 54.90p 297060
29/05/2001 54.90p 54.90p 54.90p 54.90p 80260
25/05/2001 54.80p 54.80p 54.80p 54.80p 173060
24/05/2001 54.65p 54.65p 54.65p 54.65p 120560
23/05/2001 54.15p 54.15p 54.15p 54.15p 500110
22/05/2001 54.23p 54.23p 54.23p 54.23p 949570
21/05/2001 53.40p 53.40p 53.40p 53.40p 372660
18/05/2001 53.40p 53.40p 53.40p 53.40p 240380
17/05/2001 53.40p 53.40p 53.40p 53.40p 2375790
16/05/2001 52.90p 52.90p 52.90p 52.90p 59020
15/05/2001 52.85p 52.85p 52.85p 52.85p 230080
14/05/2001 52.80p 52.80p 52.80p 52.80p 870100
11/05/2001 52.90p 52.90p 52.90p 52.90p 166890
10/05/2001 52.75p 52.75p 52.75p 52.75p 322420
09/05/2001 52.55p 52.55p 52.55p 52.55p 196560
08/05/2001 52.60p 52.60p 52.60p 52.60p 174470
04/05/2001 52.55p 52.55p 52.55p 52.55p 1151240
03/05/2001 52.50p 52.50p 52.50p 52.50p 667170
02/05/2001 52.90p 52.90p 52.90p 52.90p 1564230
01/05/2001 53.05p 53.05p 53.05p 53.05p 518050
30/04/2001 53.25p 53.25p 53.25p 53.25p 210560
27/04/2001 53.10p 53.10p 53.10p 53.10p 139480
26/04/2001 52.65p 52.65p 52.65p 52.65p 445280
25/04/2001 51.15p 51.15p 51.15p 51.15p 315010
24/04/2001 50.10p 50.10p 50.10p 50.10p 168710
23/04/2001 49.15p 49.15p 49.15p 49.15p 204790
20/04/2001 49.15p 49.15p 49.15p 49.15p 207210
19/04/2001 49.20p 49.20p 49.20p 49.20p 503270
18/04/2001 49.25p 49.25p 49.25p 49.25p 435070
17/04/2001 48.95p 48.95p 48.95p 48.95p 184840
12/04/2001 48.65p 48.65p 48.65p 48.65p 197320
11/04/2001 48.90p 48.90p 48.90p 48.90p 388370
10/04/2001 49.15p 49.15p 49.15p 49.15p 223930
09/04/2001 49.00p 49.00p 49.00p 49.00p 138220
06/04/2001 48.70p 48.70p 48.70p 48.70p 381940
05/04/2001 49.25p 49.25p 49.25p 49.25p 423530
04/04/2001 49.05p 49.05p 49.05p 49.05p 336550
03/04/2001 49.25p 49.25p 49.25p 49.25p 249740
02/04/2001 49.35p 49.35p 49.35p 49.35p 165250
30/03/2001 49.35p 49.35p 49.35p 49.35p 485510
29/03/2001 49.10p 49.10p 49.10p 49.10p 291700
28/03/2001 49.25p 49.25p 49.25p 49.25p 1779740
27/03/2001 49.45p 49.45p 49.45p 49.45p 547160
26/03/2001 49.40p 49.40p 49.40p 49.40p 103950
23/03/2001 49.20p 49.20p 49.20p 49.20p 717030
22/03/2001 48.45p 48.45p 48.45p 48.45p 342920
21/03/2001 49.30p 49.30p 49.30p 49.30p 345940
20/03/2001 49.90p 49.90p 49.90p 49.90p 366730
19/03/2001 49.90p 49.90p 49.90p 49.90p 341220
16/03/2001 50.45p 50.45p 50.45p 50.45p 633080
15/03/2001 50.80p 50.80p 50.80p 50.80p 299550
14/03/2001 50.80p 50.80p 50.80p 50.80p 327490
13/03/2001 51.85p 51.85p 51.85p 51.85p 203630
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

*Close Price adjusted for both dividends and splits