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
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
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

*Close Price adjusted for both dividends and splits