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
20/07/2023 117.50p 119.50p 117.50p 119.50p 213969
19/07/2023 117.00p 120.00p 116.00p 118.00p 290414
18/07/2023 112.00p 116.00p 112.00p 112.00p 124237
17/07/2023 115.50p 116.00p 113.50p 113.50p 108377
14/07/2023 116.50p 117.00p 114.02p 114.50p 262863
13/07/2023 113.50p 115.47p 113.50p 113.50p 61447
12/07/2023 114.50p 115.50p 111.55p 114.00p 350208
11/07/2023 114.00p 115.00p 109.50p 111.75p 320646
10/07/2023 112.50p 114.50p 109.84p 111.00p 333030
07/07/2023 111.00p 111.00p 109.50p 110.00p 97111
06/07/2023 114.00p 114.50p 110.00p 110.50p 143596
05/07/2023 113.50p 116.50p 113.00p 113.00p 185947
04/07/2023 115.00p 118.00p 113.50p 114.00p 168150
03/07/2023 116.00p 118.50p 114.50p 116.50p 210501
30/06/2023 116.00p 116.00p 113.34p 113.50p 431971
29/06/2023 113.00p 116.50p 112.00p 113.00p 173997
28/06/2023 118.00p 118.50p 114.93p 116.50p 128811
27/06/2023 117.50p 118.00p 113.50p 113.50p 307074
26/06/2023 118.00p 118.50p 113.50p 115.50p 250169
23/06/2023 115.00p 118.00p 114.56p 118.00p 198105
22/06/2023 116.00p 118.00p 115.50p 115.50p 392583
21/06/2023 118.00p 120.00p 116.04p 118.00p 346682
20/06/2023 119.00p 121.00p 118.00p 118.00p 87838
19/06/2023 121.00p 121.50p 118.00p 119.00p 152120
16/06/2023 120.00p 121.50p 119.50p 119.50p 168006
15/06/2023 120.00p 123.00p 119.50p 120.25p 444630
14/06/2023 121.00p 122.50p 120.00p 121.00p 132569
13/06/2023 125.00p 125.00p 120.99p 121.00p 196259
12/06/2023 123.50p 124.00p 121.50p 122.75p 188722
09/06/2023 122.50p 123.06p 121.02p 122.50p 148214
08/06/2023 124.00p 124.00p 122.05p 122.75p 36353
07/06/2023 121.00p 124.00p 121.00p 122.75p 96896
06/06/2023 121.50p 123.50p 121.00p 122.25p 332168
05/06/2023 125.00p 126.00p 121.00p 121.00p 200531
02/06/2023 123.00p 126.00p 121.00p 124.25p 251545
01/06/2023 121.00p 122.50p 119.00p 120.75p 359260
31/05/2023 121.50p 121.50p 118.79p 119.00p 183083
30/05/2023 122.00p 122.64p 119.27p 120.00p 190672
26/05/2023 121.50p 123.00p 120.00p 120.00p 116236
25/05/2023 120.00p 124.00p 119.00p 120.50p 171735
24/05/2023 120.00p 122.00p 118.50p 119.50p 213532
23/05/2023 122.00p 125.00p 121.00p 122.75p 130457
22/05/2023 122.50p 126.50p 121.50p 122.50p 367080
19/05/2023 123.50p 124.00p 121.50p 124.00p 432428
18/05/2023 124.00p 124.50p 121.00p 121.00p 322684
17/05/2023 123.00p 123.50p 120.50p 122.00p 243723
16/05/2023 124.00p 124.00p 121.75p 122.50p 193978
15/05/2023 123.00p 125.00p 122.50p 124.00p 84766
12/05/2023 122.50p 125.50p 122.50p 123.50p 257511
11/05/2023 125.00p 125.50p 123.00p 124.50p 172932
10/05/2023 124.50p 125.00p 123.37p 124.00p 213507
09/05/2023 124.50p 125.50p 121.50p 123.00p 149638
05/05/2023 123.00p 124.50p 121.50p 123.25p 114607
04/05/2023 123.00p 124.50p 121.26p 124.50p 234142
03/05/2023 124.00p 127.50p 122.50p 123.00p 489233
02/05/2023 125.00p 125.35p 121.50p 121.75p 447163
28/04/2023 122.50p 124.50p 121.27p 123.00p 339665
27/04/2023 123.00p 123.00p 120.00p 121.00p 252377
26/04/2023 122.50p 123.00p 120.00p 122.50p 341958
25/04/2023 122.50p 124.00p 121.00p 122.25p 157015
24/04/2023 123.00p 125.50p 121.75p 122.50p 348209
21/04/2023 123.00p 125.00p 121.50p 121.50p 213328
20/04/2023 123.00p 125.00p 122.50p 123.25p 336542
19/04/2023 123.50p 124.50p 122.63p 124.00p 351411
18/04/2023 125.00p 126.00p 123.00p 123.00p 166861
17/04/2023 125.50p 127.00p 122.98p 124.75p 629230
14/04/2023 125.50p 127.00p 123.17p 124.50p 412203
13/04/2023 125.00p 126.00p 122.00p 122.00p 527504
12/04/2023 125.00p 126.00p 122.53p 124.00p 191832
11/04/2023 124.50p 126.50p 123.00p 126.50p 396193
06/04/2023 123.00p 125.00p 121.54p 125.00p 443541
05/04/2023 123.00p 124.50p 120.50p 124.00p 184424
04/04/2023 124.50p 125.00p 122.50p 124.50p 540582
03/04/2023 125.00p 125.00p 123.50p 125.00p 317389
31/03/2023 124.00p 125.00p 122.50p 124.25p 224303
30/03/2023 124.00p 124.25p 121.20p 123.25p 1791266
29/03/2023 123.00p 124.50p 123.00p 124.50p 296803
28/03/2023 124.00p 124.00p 121.00p 123.50p 399106
27/03/2023 123.00p 126.00p 120.00p 123.50p 196311
24/03/2023 122.00p 124.00p 120.50p 123.00p 332666
23/03/2023 121.50p 125.00p 120.99p 122.50p 282037
22/03/2023 122.50p 125.50p 122.50p 124.50p 182872
21/03/2023 123.50p 125.50p 122.00p 122.00p 406513
20/03/2023 119.50p 123.00p 116.50p 122.00p 365280
17/03/2023 125.50p 126.00p 120.50p 121.00p 372608
16/03/2023 123.50p 127.09p 122.50p 123.00p 517007
15/03/2023 126.50p 128.50p 122.00p 124.00p 399913
14/03/2023 125.00p 129.00p 125.00p 128.00p 443469
13/03/2023 127.00p 131.00p 123.50p 124.00p 628628
10/03/2023 127.50p 129.50p 126.50p 126.50p 548851
09/03/2023 129.50p 131.50p 129.00p 130.25p 649283
08/03/2023 129.50p 133.50p 128.50p 130.25p 374552
07/03/2023 130.00p 135.00p 130.00p 131.00p 633130
06/03/2023 131.50p 132.50p 128.00p 130.75p 1048389
03/03/2023 128.50p 131.50p 126.00p 131.50p 1311894
02/03/2023 128.00p 128.50p 125.62p 127.50p 64915
01/03/2023 128.00p 128.50p 125.26p 126.50p 307774
28/02/2023 125.00p 127.50p 124.00p 127.50p 252539
27/02/2023 127.50p 127.50p 124.00p 126.50p 172735
24/02/2023 126.00p 127.50p 125.00p 127.00p 227696
23/02/2023 124.00p 127.50p 122.00p 125.50p 291684
22/02/2023 125.50p 126.00p 122.50p 124.75p 190347
21/02/2023 125.50p 129.00p 124.94p 125.00p 237441
20/02/2023 130.00p 130.00p 125.50p 127.75p 51921
17/02/2023 126.00p 129.50p 123.82p 129.50p 392631
16/02/2023 128.00p 129.50p 126.00p 129.50p 752188
15/02/2023 127.00p 127.41p 125.00p 127.00p 222813
14/02/2023 124.50p 127.90p 125.00p 126.75p 242452
13/02/2023 124.50p 128.00p 124.50p 126.25p 409232
10/02/2023 124.50p 127.50p 124.00p 124.00p 211940
09/02/2023 124.50p 128.00p 124.00p 126.00p 444394
08/02/2023 123.50p 127.50p 123.50p 126.00p 239991
07/02/2023 123.50p 127.37p 123.41p 124.25p 446541
06/02/2023 125.50p 127.00p 122.50p 123.50p 352697
03/02/2023 126.00p 126.90p 123.75p 126.75p 148318
02/02/2023 123.50p 126.50p 123.50p 124.50p 394798
01/02/2023 124.50p 126.40p 123.00p 123.50p 522894
31/01/2023 123.00p 126.00p 122.50p 122.50p 225286
30/01/2023 123.00p 125.50p 121.50p 125.50p 187351
27/01/2023 123.00p 126.00p 123.00p 124.50p 366040
26/01/2023 124.00p 126.00p 121.80p 126.00p 339791
25/01/2023 123.00p 125.50p 121.53p 123.75p 232560
24/01/2023 123.00p 125.50p 122.35p 123.75p 111733
23/01/2023 123.00p 125.00p 121.57p 123.25p 304184
20/01/2023 123.00p 124.00p 120.00p 123.00p 126283
19/01/2023 122.00p 123.50p 118.50p 119.00p 203000
18/01/2023 123.00p 125.00p 120.78p 122.00p 202118
17/01/2023 122.50p 126.00p 122.50p 125.00p 164114
16/01/2023 123.00p 125.50p 123.00p 123.00p 332365
13/01/2023 124.00p 125.50p 122.50p 124.75p 286758
12/01/2023 124.00p 125.00p 123.00p 123.25p 132407
11/01/2023 122.00p 124.50p 121.90p 122.50p 227257
10/01/2023 121.50p 124.50p 122.10p 122.50p 416190
09/01/2023 121.50p 124.00p 120.65p 122.75p 359095
06/01/2023 121.00p 123.00p 120.60p 123.00p 416019
05/01/2023 120.00p 122.00p 119.50p 120.50p 451373
04/01/2023 120.50p 122.50p 119.10p 121.50p 910516
03/01/2023 119.50p 121.50p 118.50p 121.00p 365596
30/12/2022 119.50p 122.00p 118.50p 119.75p 43201
29/12/2022 120.00p 122.00p 120.00p 122.00p 74390
28/12/2022 122.00p 123.50p 120.50p 122.50p 249804
23/12/2022 122.00p 123.00p 120.47p 122.00p 87332
22/12/2022 122.00p 124.00p 119.63p 122.00p 205225
21/12/2022 118.00p 121.00p 117.75p 120.50p 161625
20/12/2022 118.00p 122.68p 117.05p 119.00p 620749
19/12/2022 118.00p 119.50p 116.00p 119.50p 313626
16/12/2022 117.50p 121.00p 116.50p 116.50p 207385
15/12/2022 120.00p 121.63p 117.00p 117.00p 171619
14/12/2022 122.50p 123.50p 119.75p 119.75p 300402
13/12/2022 118.50p 122.00p 118.50p 120.75p 132270
12/12/2022 120.50p 122.00p 118.50p 118.75p 331732
09/12/2022 120.00p 121.00p 118.50p 119.00p 369948
08/12/2022 119.50p 121.50p 117.50p 117.50p 129915
07/12/2022 121.50p 122.39p 119.50p 119.50p 420896
06/12/2022 122.50p 123.11p 119.50p 122.00p 447353
05/12/2022 121.00p 122.85p 119.50p 120.75p 608736
02/12/2022 119.00p 121.89p 118.00p 119.75p 1041685
01/12/2022 117.00p 119.00p 116.50p 118.00p 842502
30/11/2022 116.50p 117.50p 116.00p 116.00p 327638
29/11/2022 116.00p 117.00p 115.50p 116.00p 539646
28/11/2022 115.00p 118.50p 113.60p 116.00p 539838
25/11/2022 115.50p 119.00p 115.00p 116.50p 105863
24/11/2022 116.50p 118.00p 115.45p 115.75p 228399
23/11/2022 116.50p 118.50p 115.00p 116.50p 236028
22/11/2022 115.00p 117.00p 115.00p 116.50p 362625
21/11/2022 114.00p 116.52p 113.00p 116.00p 223803
18/11/2022 114.00p 117.50p 113.50p 115.00p 433723
17/11/2022 115.50p 116.00p 113.18p 115.00p 96332
16/11/2022 115.00p 116.50p 113.65p 114.50p 160280
15/11/2022 116.50p 118.00p 115.00p 115.75p 202252
14/11/2022 115.50p 117.50p 115.41p 116.25p 275579
11/11/2022 115.00p 117.00p 114.50p 115.00p 358579
10/11/2022 114.00p 116.00p 112.74p 116.00p 228821
09/11/2022 114.00p 114.22p 112.50p 113.25p 208016
08/11/2022 111.50p 114.00p 111.50p 113.00p 112956
07/11/2022 112.00p 113.50p 110.63p 112.50p 230655
04/11/2022 111.50p 113.00p 109.50p 112.00p 439456
03/11/2022 109.50p 110.50p 109.25p 110.00p 417648
02/11/2022 111.00p 113.50p 109.91p 110.25p 631615
01/11/2022 109.00p 112.50p 108.00p 110.00p 456816
31/10/2022 106.50p 109.50p 106.50p 107.50p 149270
28/10/2022 107.00p 108.00p 105.95p 106.75p 117938
27/10/2022 106.00p 109.00p 106.50p 107.75p 145983
26/10/2022 106.00p 107.90p 104.00p 107.50p 354598
25/10/2022 104.00p 105.00p 102.81p 105.00p 243151
24/10/2022 102.50p 103.42p 101.00p 103.00p 151498
21/10/2022 101.50p 102.01p 100.48p 101.75p 327758
20/10/2022 100.50p 102.50p 100.50p 101.50p 186627
19/10/2022 103.00p 103.50p 101.02p 102.00p 194265
18/10/2022 106.50p 106.50p 102.00p 102.00p 293857
17/10/2022 100.00p 104.00p 100.00p 103.00p 1176408
14/10/2022 101.00p 104.17p 100.49p 100.75p 326121
13/10/2022 99.40p 101.52p 99.05p 100.00p 423269
12/10/2022 101.50p 103.00p 99.20p 100.10p 227771
11/10/2022 102.00p 102.50p 100.50p 100.50p 679524
10/10/2022 103.00p 104.54p 101.50p 102.50p 572778
07/10/2022 105.50p 108.68p 102.58p 105.00p 639101
06/10/2022 106.50p 110.50p 106.50p 106.50p 141443
05/10/2022 108.50p 110.50p 106.50p 106.50p 127256
04/10/2022 107.50p 111.00p 106.50p 111.00p 435588

*Close Price adjusted for both dividends and splits