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
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
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

*Close Price adjusted for both dividends and splits