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
03/06/2005 68.60p 68.80p 68.55p 68.80p 158720
02/06/2005 67.85p 68.55p 67.55p 68.55p 142650
01/06/2005 66.65p 67.55p 66.60p 67.55p 287980
31/05/2005 65.60p 66.60p 65.55p 66.60p 264930
27/05/2005 65.30p 65.55p 65.30p 65.55p 71820
26/05/2005 64.90p 65.30p 64.85p 65.30p 167640
25/05/2005 64.70p 65.40p 64.70p 64.85p 170700
24/05/2005 65.30p 65.40p 65.20p 65.40p 3802320
23/05/2005 65.20p 65.20p 65.20p 65.20p 145210
20/05/2005 65.20p 65.20p 65.15p 65.20p 132010
19/05/2005 64.70p 65.15p 64.25p 65.15p 215110
18/05/2005 64.25p 64.45p 64.25p 64.25p 2126240
17/05/2005 64.45p 64.45p 64.45p 64.45p 117420
16/05/2005 64.50p 64.60p 64.45p 64.45p 261110
13/05/2005 64.60p 64.60p 64.60p 64.60p 330020
12/05/2005 64.60p 64.60p 64.60p 64.60p 134810
11/05/2005 64.65p 64.75p 64.60p 64.60p 734370
10/05/2005 64.60p 64.80p 64.55p 64.75p 283100
09/05/2005 64.55p 64.55p 64.55p 64.55p 134930
06/05/2005 64.55p 64.55p 64.55p 64.55p 3135770
05/05/2005 64.40p 64.55p 64.35p 64.55p 167440
04/05/2005 64.40p 64.50p 64.35p 64.35p 160100
03/05/2005 64.50p 64.50p 64.50p 64.50p 102490
29/04/2005 64.50p 64.85p 64.50p 64.50p 130540
28/04/2005 64.95p 64.95p 64.85p 64.85p 144360
27/04/2005 64.95p 65.25p 64.90p 64.90p 125700
26/04/2005 65.50p 65.55p 65.25p 65.25p 189990
25/04/2005 65.45p 65.55p 65.45p 65.45p 114050
22/04/2005 65.55p 65.55p 65.40p 65.55p 131540
21/04/2005 65.50p 65.60p 65.40p 65.40p 69110
20/04/2005 65.40p 65.60p 65.40p 65.60p 711490
19/04/2005 65.40p 65.45p 65.40p 65.40p 226770
18/04/2005 66.05p 66.05p 65.40p 65.45p 303100
15/04/2005 66.60p 66.75p 66.60p 66.60p 461650
14/04/2005 67.00p 67.20p 66.95p 66.95p 232090
13/04/2005 67.60p 67.65p 67.15p 67.20p 221200
12/04/2005 67.95p 68.00p 67.65p 67.65p 152190
11/04/2005 68.10p 68.10p 68.00p 68.00p 133540
08/04/2005 68.25p 68.30p 68.25p 68.25p 96630
07/04/2005 68.35p 68.35p 68.30p 68.30p 183040
06/04/2005 68.35p 68.40p 68.35p 68.35p 74140
05/04/2005 68.70p 68.70p 68.40p 68.40p 442900
04/04/2005 69.05p 69.15p 68.75p 68.75p 342560
01/04/2005 69.35p 69.45p 69.15p 69.15p 692030
31/03/2005 69.45p 69.45p 69.45p 69.45p 204260
30/03/2005 70.55p 70.75p 69.45p 69.45p 377300
29/03/2005 71.20p 71.30p 70.75p 70.75p 305560
24/03/2005 71.45p 71.50p 71.25p 71.30p 417140
23/03/2005 71.75p 71.75p 71.50p 71.50p 231000
22/03/2005 72.05p 72.10p 71.85p 71.85p 332240
21/03/2005 72.40p 72.55p 72.10p 72.10p 283390
18/03/2005 72.80p 72.85p 72.55p 72.55p 375890
17/03/2005 73.10p 73.20p 72.85p 72.85p 224030
16/03/2005 73.60p 73.65p 73.20p 73.20p 164340
15/03/2005 73.65p 73.65p 73.65p 73.65p 157790
14/03/2005 73.65p 73.75p 73.65p 73.65p 165390
11/03/2005 73.80p 73.83p 73.75p 73.75p 341790
10/03/2005 73.83p 73.83p 73.83p 73.83p 106610
09/03/2005 73.50p 73.83p 73.45p 73.83p 259840
08/03/2005 73.45p 73.45p 73.40p 73.45p 226280
07/03/2005 73.30p 73.40p 73.20p 73.40p 507460
04/03/2005 73.15p 73.20p 73.10p 73.20p 88350
03/03/2005 72.85p 73.10p 72.80p 73.10p 146610
02/03/2005 72.90p 72.95p 72.70p 72.80p 316090
01/03/2005 72.85p 72.95p 72.70p 72.95p 657100
28/02/2005 72.80p 72.85p 72.75p 72.75p 498180
25/02/2005 72.70p 72.85p 72.65p 72.85p 208040
24/02/2005 72.65p 72.65p 72.60p 72.65p 288700
23/02/2005 73.55p 73.75p 72.55p 72.60p 409720
22/02/2005 73.85p 73.90p 73.75p 73.75p 1172760
21/02/2005 72.75p 73.45p 72.60p 73.45p 143860
18/02/2005 72.60p 72.60p 72.55p 72.60p 164330
17/02/2005 72.55p 72.55p 72.50p 72.55p 76980
16/02/2005 72.40p 72.50p 72.40p 72.50p 195550
15/02/2005 71.70p 72.40p 71.55p 72.40p 212920
14/02/2005 70.90p 71.55p 70.90p 71.55p 302130
11/02/2005 70.20p 70.80p 70.10p 70.80p 209730
10/02/2005 69.95p 70.10p 69.95p 70.10p 146080
09/02/2005 69.45p 69.95p 69.20p 69.95p 73420
08/02/2005 68.65p 69.20p 68.55p 69.20p 222450
07/02/2005 68.10p 68.55p 67.90p 68.55p 341190
04/02/2005 67.90p 67.90p 67.85p 67.90p 203440
03/02/2005 67.85p 67.85p 67.85p 67.85p 72670
02/02/2005 67.80p 67.85p 67.70p 67.85p 84810
01/02/2005 67.65p 67.70p 67.60p 67.70p 379370
31/01/2005 67.60p 67.60p 67.50p 67.60p 235680
28/01/2005 67.45p 67.50p 67.45p 67.50p 229180
27/01/2005 67.45p 67.45p 67.40p 67.45p 93640
26/01/2005 67.40p 67.40p 67.40p 67.40p 84830
25/01/2005 67.35p 67.40p 67.30p 67.40p 110540
24/01/2005 67.30p 67.30p 67.30p 67.30p 128660
21/01/2005 67.30p 67.30p 67.30p 67.30p 313670
20/01/2005 67.30p 67.30p 67.30p 67.30p 71040
19/01/2005 67.35p 67.35p 67.25p 67.30p 152620
18/01/2005 67.25p 67.25p 67.25p 67.25p 328550
17/01/2005 67.25p 67.25p 67.25p 67.25p 73630
14/01/2005 67.25p 67.25p 67.25p 67.25p 76250
13/01/2005 67.25p 67.25p 67.25p 67.25p 33730
12/01/2005 67.20p 67.25p 67.15p 67.25p 1274920
11/01/2005 67.10p 67.15p 67.10p 67.15p 92880
10/01/2005 67.10p 67.10p 67.05p 67.10p 240590
07/01/2005 66.85p 67.05p 66.70p 67.05p 1476830
06/01/2005 66.40p 66.70p 66.35p 66.70p 513070
05/01/2005 66.35p 66.35p 66.35p 66.35p 108180
04/01/2005 66.15p 66.35p 66.10p 66.35p 162980
31/12/2004 66.10p 66.10p 66.10p 66.10p 15260
30/12/2004 66.10p 66.10p 66.10p 66.10p 122970
29/12/2004 66.10p 66.10p 66.10p 66.10p 74590
24/12/2004 66.10p 66.10p 66.10p 66.10p 49730
23/12/2004 65.90p 66.05p 65.75p 66.05p 67900
22/12/2004 65.45p 65.75p 65.30p 65.75p 362460
21/12/2004 65.25p 65.30p 65.00p 65.30p 185570
20/12/2004 65.00p 65.00p 65.00p 65.00p 165070
17/12/2004 65.00p 65.00p 65.00p 65.00p 247070
16/12/2004 64.95p 65.00p 64.95p 65.00p 81840
15/12/2004 65.15p 65.20p 65.00p 65.00p 361000
14/12/2004 65.45p 65.55p 65.20p 65.20p 443730
13/12/2004 65.60p 65.70p 65.55p 65.55p 130240
10/12/2004 66.10p 66.20p 65.70p 65.70p 424580
09/12/2004 66.20p 66.20p 66.20p 66.20p 170260
08/12/2004 66.30p 66.35p 66.20p 66.20p 208300
07/12/2004 66.10p 66.35p 65.85p 66.35p 505990
06/12/2004 65.50p 65.85p 65.40p 65.85p 210040
03/12/2004 65.20p 65.40p 65.10p 65.40p 124840
02/12/2004 64.95p 65.10p 64.85p 65.10p 281040
01/12/2004 64.75p 64.85p 64.65p 64.85p 104560
30/11/2004 62.40p 64.65p 62.40p 64.65p 219740
29/11/2004 62.40p 62.40p 62.40p 62.40p 0
26/11/2004 62.40p 62.40p 62.40p 62.40p 0
25/11/2004 62.40p 62.40p 62.40p 62.40p 0
24/11/2004 62.40p 62.40p 62.40p 62.40p 0
23/11/2004 62.40p 62.40p 62.40p 62.40p 0
22/11/2004 62.40p 62.40p 62.40p 62.40p 0
19/11/2004 62.40p 62.40p 62.40p 62.40p 0
18/11/2004 62.40p 62.40p 62.40p 62.40p 0
17/11/2004 62.40p 62.40p 62.40p 62.40p 0
16/11/2004 62.40p 62.40p 62.40p 62.40p 0
15/11/2004 62.40p 62.40p 62.40p 62.40p 0
12/11/2004 62.40p 62.40p 62.40p 62.40p 0
11/11/2004 62.15p 62.40p 62.10p 62.40p 95870
10/11/2004 61.95p 62.10p 61.75p 62.10p 196730
09/11/2004 61.55p 61.75p 61.50p 61.75p 413010
08/11/2004 61.50p 61.50p 61.50p 61.50p 157580
05/11/2004 61.35p 61.50p 60.95p 61.50p 112090
04/11/2004 60.95p 60.95p 60.95p 60.95p 54280
03/11/2004 60.85p 60.95p 60.80p 60.95p 103280
02/11/2004 60.65p 60.80p 60.60p 60.80p 196290
01/11/2004 60.20p 60.60p 60.20p 60.60p 223310
29/10/2004 60.35p 60.35p 60.25p 60.25p 55150
28/10/2004 60.25p 60.30p 60.05p 60.30p 67610
27/10/2004 59.95p 60.05p 59.85p 60.05p 126780
26/10/2004 59.85p 59.85p 59.85p 59.85p 103580
25/10/2004 59.85p 59.85p 59.85p 59.85p 471130
22/10/2004 59.85p 59.85p 59.85p 59.85p 49320
21/10/2004 59.85p 59.85p 59.85p 59.85p 65140
20/10/2004 59.85p 59.85p 59.85p 59.85p 129340
19/10/2004 59.85p 59.85p 59.85p 59.85p 340340
18/10/2004 59.85p 59.85p 59.85p 59.85p 58210
15/10/2004 59.85p 59.85p 59.80p 59.85p 147040
14/10/2004 59.80p 59.80p 59.80p 59.80p 40000
13/10/2004 59.80p 59.80p 59.70p 59.80p 88130
12/10/2004 59.70p 59.70p 59.70p 59.70p 151590
11/10/2004 59.70p 59.70p 59.70p 59.70p 106220
08/10/2004 59.75p 59.75p 59.70p 59.70p 213690
07/10/2004 59.70p 59.75p 59.50p 59.75p 98850
06/10/2004 59.50p 59.50p 59.50p 59.50p 81020
05/10/2004 59.50p 59.50p 59.35p 59.50p 128070
04/10/2004 59.30p 59.35p 59.05p 59.35p 85230
01/10/2004 58.90p 59.05p 58.75p 59.05p 85810
30/09/2004 58.55p 58.75p 58.50p 58.75p 59750
29/09/2004 58.30p 58.50p 58.25p 58.50p 198930
28/09/2004 58.20p 58.25p 58.15p 58.25p 252490
27/09/2004 58.15p 58.15p 58.15p 58.15p 132320
24/09/2004 58.15p 58.15p 58.15p 58.15p 154600
23/09/2004 58.10p 58.15p 57.90p 58.15p 92740
22/09/2004 58.10p 58.10p 58.10p 58.10p 105610
21/09/2004 58.10p 58.10p 58.05p 58.10p 117690
20/09/2004 58.00p 58.05p 58.00p 58.05p 287850
17/09/2004 57.80p 58.00p 57.75p 58.00p 121190
16/09/2004 57.75p 57.75p 57.75p 57.75p 65920
15/09/2004 57.75p 57.75p 57.70p 57.75p 230500
14/09/2004 57.70p 57.70p 57.70p 57.70p 249490
13/09/2004 57.70p 57.70p 57.50p 57.70p 144930
10/09/2004 57.50p 57.50p 57.50p 57.50p 60010
09/09/2004 57.60p 57.60p 57.50p 57.50p 64240
08/09/2004 57.60p 57.60p 57.60p 57.60p 112080
07/09/2004 57.45p 57.60p 57.20p 57.60p 153890
06/09/2004 57.20p 57.35p 57.20p 57.20p 83420
03/09/2004 57.25p 57.35p 57.10p 57.35p 106420
02/09/2004 57.10p 57.10p 57.00p 57.10p 76710
01/09/2004 57.00p 57.00p 56.95p 57.00p 125270
31/08/2004 56.95p 56.95p 56.95p 56.95p 143200
27/08/2004 56.95p 56.95p 56.95p 56.95p 193390
26/08/2004 56.85p 56.95p 56.75p 56.95p 142960
25/08/2004 56.75p 56.75p 56.75p 56.75p 168130
24/08/2004 56.75p 56.75p 56.75p 56.75p 130380
23/08/2004 56.75p 56.75p 56.75p 56.75p 45380
20/08/2004 56.75p 56.80p 56.75p 56.75p 270990
19/08/2004 56.80p 56.80p 56.80p 56.80p 131240
18/08/2004 56.80p 56.95p 56.80p 56.80p 49740

*Close Price adjusted for both dividends and splits