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
03/10/2022 104.00p 108.50p 102.50p 106.00p 253296
30/09/2022 104.00p 106.76p 102.09p 104.50p 227453
29/09/2022 104.50p 105.50p 101.00p 103.00p 302266
28/09/2022 109.50p 109.50p 103.50p 108.00p 338026
27/09/2022 111.50p 113.50p 108.00p 110.50p 257806
26/09/2022 111.50p 113.90p 109.25p 112.00p 314033
23/09/2022 114.00p 116.00p 111.70p 112.00p 194805
22/09/2022 116.00p 116.50p 114.50p 114.50p 96377
21/09/2022 118.00p 119.00p 116.00p 118.00p 224550
20/09/2022 120.00p 121.00p 115.50p 117.00p 259160
16/09/2022 116.50p 120.50p 116.50p 120.50p 150846
15/09/2022 118.50p 119.50p 117.50p 119.50p 57169
14/09/2022 117.00p 119.50p 117.00p 117.00p 121473
13/09/2022 121.50p 124.00p 118.00p 118.00p 227453
12/09/2022 121.00p 123.50p 121.00p 123.00p 188550
09/09/2022 119.50p 122.00p 119.50p 119.50p 122205
08/09/2022 117.00p 120.00p 115.00p 120.00p 294091
07/09/2022 115.50p 117.00p 115.00p 116.50p 357576
06/09/2022 117.50p 118.00p 115.75p 117.00p 120334
05/09/2022 117.50p 118.00p 115.55p 117.50p 278264
02/09/2022 119.00p 119.50p 117.08p 119.50p 229526
01/09/2022 123.50p 120.00p 116.00p 118.00p 127257
31/08/2022 123.50p 121.50p 118.50p 119.75p 171865
30/08/2022 123.50p 123.00p 120.50p 121.00p 135415
29/08/2022 123.50p 124.50p 121.12p 122.50p 132720
26/08/2022 123.50p 124.50p 121.12p 122.50p 132720
25/08/2022 122.00p 125.00p 121.90p 123.50p 109771
24/08/2022 122.50p 124.50p 120.00p 122.00p 380783
23/08/2022 124.00p 125.87p 122.50p 122.50p 276282
22/08/2022 125.50p 127.00p 123.00p 125.00p 650239
19/08/2022 126.00p 128.00p 124.50p 127.00p 228684
18/08/2022 126.00p 126.00p 123.00p 126.00p 155549
17/08/2022 127.50p 128.00p 123.50p 124.50p 176573
16/08/2022 125.50p 127.00p 124.00p 126.00p 96397
15/08/2022 125.50p 126.50p 123.00p 124.00p 224591
12/08/2022 125.00p 126.00p 123.00p 123.00p 154942
11/08/2022 123.00p 128.43p 123.00p 125.00p 235230
10/08/2022 123.00p 124.75p 122.50p 124.50p 115962
09/08/2022 123.00p 125.00p 122.50p 122.50p 85973
08/08/2022 124.00p 126.00p 122.75p 123.50p 223377
05/08/2022 121.00p 125.25p 120.00p 122.50p 890804
04/08/2022 120.50p 123.50p 119.25p 121.50p 216534
03/08/2022 121.50p 122.00p 120.00p 120.00p 134509
02/08/2022 119.00p 124.50p 119.00p 121.75p 474515
01/08/2022 120.00p 123.50p 119.70p 121.00p 295708
29/07/2022 120.50p 122.53p 120.50p 121.50p 204677
28/07/2022 121.00p 131.66p 120.00p 120.25p 347165
27/07/2022 120.00p 120.25p 119.00p 120.00p 91310
26/07/2022 120.50p 121.50p 118.56p 121.00p 191983
25/07/2022 119.00p 121.50p 118.12p 119.50p 210811
22/07/2022 119.00p 120.00p 117.74p 118.50p 185772
21/07/2022 119.50p 120.00p 117.50p 117.50p 343079
20/07/2022 119.00p 119.50p 117.88p 119.00p 248325
19/07/2022 114.50p 118.64p 113.50p 118.25p 249699
18/07/2022 114.50p 115.82p 113.00p 113.50p 287276
15/07/2022 112.00p 113.83p 110.50p 112.25p 1530370
14/07/2022 111.00p 112.50p 110.00p 110.25p 241274
13/07/2022 112.50p 113.70p 111.50p 112.00p 171692
12/07/2022 113.50p 113.75p 112.50p 112.50p 135652
11/07/2022 113.00p 113.50p 112.00p 113.25p 256507
08/07/2022 113.00p 115.50p 112.50p 112.50p 250751
07/07/2022 114.50p 115.75p 114.24p 114.75p 92269
06/07/2022 113.50p 115.80p 113.50p 115.00p 123359
05/07/2022 115.00p 117.00p 112.75p 112.75p 216957
04/07/2022 115.00p 117.00p 115.00p 115.25p 184591
01/07/2022 115.50p 116.50p 113.90p 114.50p 156419
30/06/2022 116.50p 118.75p 113.80p 114.50p 223784
29/06/2022 119.00p 119.45p 116.59p 118.75p 186435
28/06/2022 120.00p 120.00p 118.50p 119.25p 130540
27/06/2022 117.00p 119.50p 116.00p 118.50p 308615
24/06/2022 117.00p 117.34p 115.24p 117.00p 177666
23/06/2022 114.50p 115.32p 113.88p 114.00p 226071
22/06/2022 116.00p 116.00p 114.00p 115.00p 174682
21/06/2022 119.50p 119.50p 115.50p 115.50p 271858
20/06/2022 117.00p 120.00p 114.00p 115.50p 871876
17/06/2022 118.50p 119.12p 116.50p 119.00p 348945
16/06/2022 121.50p 121.50p 117.50p 117.75p 211474
15/06/2022 120.50p 123.50p 120.00p 123.00p 318236
14/06/2022 119.00p 121.95p 118.00p 120.50p 256827
13/06/2022 120.50p 121.00p 118.00p 121.00p 371878
10/06/2022 124.50p 123.00p 120.57p 121.00p 195814
09/06/2022 124.50p 127.00p 122.98p 123.00p 319149
08/06/2022 126.00p 126.90p 123.00p 124.75p 476578
07/06/2022 126.00p 128.50p 124.00p 126.00p 338910
06/06/2022 128.50p 130.23p 125.00p 127.75p 168195
01/06/2022 125.00p 128.00p 123.50p 125.75p 289646
31/05/2022 126.50p 127.50p 125.00p 125.00p 249619
30/05/2022 127.00p 127.50p 124.50p 125.75p 244355
27/05/2022 125.00p 127.00p 123.97p 124.50p 78276
26/05/2022 122.00p 125.50p 121.00p 124.00p 301583
25/05/2022 123.00p 125.50p 121.00p 125.50p 148909
24/05/2022 124.00p 126.00p 122.00p 126.00p 189289
23/05/2022 123.00p 126.00p 121.77p 125.50p 299470
20/05/2022 124.50p 127.00p 122.00p 123.00p 303726
19/05/2022 122.00p 126.00p 121.00p 122.75p 138996
18/05/2022 124.00p 126.50p 123.47p 126.00p 124330
17/05/2022 127.50p 127.50p 121.81p 125.75p 284202
16/05/2022 124.00p 125.50p 122.50p 124.25p 124014
13/05/2022 121.50p 125.50p 121.50p 124.50p 168870
12/05/2022 121.00p 124.00p 119.30p 122.00p 276740
11/05/2022 122.50p 126.00p 121.41p 123.00p 196470
10/05/2022 123.50p 124.78p 119.57p 124.00p 238372
09/05/2022 124.00p 126.19p 120.00p 121.75p 213277
06/05/2022 124.50p 129.32p 124.25p 125.00p 248455
05/05/2022 128.00p 133.00p 127.02p 128.75p 347908
04/05/2022 131.00p 131.50p 127.60p 129.00p 384341
03/05/2022 130.00p 131.50p 127.50p 131.50p 352612
29/04/2022 132.00p 133.00p 128.50p 132.00p 301011
28/04/2022 131.50p 132.00p 128.00p 129.50p 684800
27/04/2022 128.50p 132.00p 128.50p 130.50p 358880
26/04/2022 130.00p 134.00p 129.92p 130.25p 371607
25/04/2022 128.50p 132.50p 128.00p 130.25p 243108
22/04/2022 131.50p 132.00p 130.00p 131.00p 118208
21/04/2022 131.00p 134.50p 131.00p 132.50p 251306
20/04/2022 132.50p 134.00p 131.55p 132.50p 164428
19/04/2022 132.00p 134.50p 130.50p 134.00p 479665
18/04/2022 132.00p 133.46p 130.50p 132.25p 268359
15/04/2022 132.00p 133.46p 130.50p 132.25p 268359
14/04/2022 132.00p 133.46p 130.50p 132.25p 201359
13/04/2022 131.00p 133.00p 129.05p 133.00p 280027
12/04/2022 129.00p 130.50p 127.74p 129.50p 349370
11/04/2022 128.50p 130.00p 127.82p 129.25p 265407
08/04/2022 129.50p 131.62p 128.49p 130.00p 261433
07/04/2022 127.00p 128.50p 125.82p 127.00p 365933
06/04/2022 127.50p 129.50p 125.00p 126.50p 383657
05/04/2022 127.00p 129.00p 126.50p 127.25p 647111
04/04/2022 130.00p 132.50p 124.63p 128.75p 380025
01/04/2022 132.00p 133.50p 130.00p 131.25p 212167
31/03/2022 131.00p 134.00p 130.83p 133.00p 390452
30/03/2022 135.50p 136.50p 134.50p 134.50p 255565
29/03/2022 134.50p 136.50p 134.00p 135.25p 1785180
28/03/2022 131.50p 134.50p 129.50p 134.50p 275778
25/03/2022 132.00p 132.00p 128.72p 130.25p 174646
24/03/2022 129.50p 131.57p 128.98p 129.00p 273027
23/03/2022 129.00p 129.50p 128.50p 129.00p 340362
22/03/2022 128.50p 131.00p 127.50p 128.00p 517451
21/03/2022 128.00p 130.50p 128.00p 129.25p 954879
18/03/2022 128.00p 130.27p 127.50p 128.50p 202123
17/03/2022 127.00p 130.54p 126.66p 129.00p 205978
16/03/2022 126.00p 128.00p 124.95p 126.00p 190913
15/03/2022 124.00p 124.00p 121.00p 123.00p 119167
14/03/2022 124.00p 125.40p 122.56p 124.75p 404136
11/03/2022 123.50p 125.50p 121.17p 123.50p 234120
10/03/2022 121.00p 123.00p 120.32p 121.25p 90736
09/03/2022 121.50p 121.76p 118.87p 121.00p 139343
08/03/2022 116.00p 118.00p 111.71p 116.75p 300333
07/03/2022 113.50p 118.00p 110.00p 114.50p 504592
04/03/2022 123.50p 123.61p 114.71p 118.00p 859125
03/03/2022 131.50p 132.50p 121.00p 123.00p 438089
02/03/2022 128.50p 133.00p 122.20p 133.00p 669253
01/03/2022 133.50p 133.50p 127.00p 127.00p 225404
28/02/2022 131.50p 133.50p 130.38p 132.00p 127718
25/02/2022 128.00p 134.50p 127.87p 134.50p 310198
24/02/2022 128.50p 130.00p 124.00p 128.00p 271457
23/02/2022 133.00p 134.50p 130.23p 130.75p 175367
22/02/2022 133.00p 133.00p 128.50p 133.00p 420588
21/02/2022 135.00p 138.00p 131.50p 132.00p 285691
18/02/2022 135.50p 137.50p 133.00p 136.00p 899762
17/02/2022 134.00p 138.50p 133.50p 133.50p 270679
16/02/2022 134.00p 139.00p 134.00p 139.00p 112577
15/02/2022 134.00p 137.00p 134.00p 136.00p 130008
14/02/2022 135.50p 137.20p 133.00p 135.00p 251828
11/02/2022 137.50p 139.50p 137.00p 139.50p 210012
10/02/2022 137.50p 139.26p 137.00p 139.00p 212459
09/02/2022 137.00p 140.00p 136.93p 139.00p 393774
08/02/2022 136.00p 140.00p 134.00p 137.00p 220584
07/02/2022 136.00p 140.00p 135.20p 140.00p 172850
04/02/2022 138.50p 139.72p 136.00p 137.25p 282280
03/02/2022 140.00p 143.34p 138.00p 138.00p 258580
02/02/2022 141.00p 142.90p 140.00p 140.00p 343500
01/02/2022 140.00p 143.00p 139.00p 139.00p 357750
31/01/2022 140.00p 141.00p 137.50p 140.00p 255930
28/01/2022 138.50p 139.37p 137.05p 137.50p 277210
27/01/2022 138.00p 141.00p 136.29p 140.50p 489960
26/01/2022 137.50p 142.00p 135.86p 140.00p 518800
25/01/2022 136.50p 138.50p 134.50p 136.50p 306530
24/01/2022 139.00p 140.26p 133.79p 134.00p 697850
21/01/2022 139.00p 140.00p 136.50p 136.50p 424620
20/01/2022 143.50p 143.50p 140.00p 141.50p 288720
19/01/2022 144.00p 146.00p 141.00p 141.50p 382570
18/01/2022 143.00p 145.34p 142.59p 143.00p 256030
17/01/2022 141.50p 145.90p 139.86p 144.50p 920140
14/01/2022 140.50p 141.00p 139.00p 139.50p 447040
13/01/2022 140.00p 143.13p 139.37p 139.50p 355480
12/01/2022 137.50p 139.50p 137.50p 138.00p 456110
11/01/2022 138.50p 139.00p 136.50p 136.50p 257770
10/01/2022 138.00p 138.00p 135.75p 136.75p 256170
07/01/2022 137.00p 138.00p 135.51p 137.50p 194120
06/01/2022 135.50p 137.00p 134.74p 136.75p 222810
05/01/2022 135.50p 138.00p 135.00p 137.00p 166660
04/01/2022 135.00p 138.00p 134.00p 135.50p 396360
31/12/2021 132.50p 134.18p 132.00p 133.00p 29480
30/12/2021 134.00p 134.50p 132.00p 132.00p 152910
29/12/2021 137.00p 137.50p 133.50p 133.50p 243270
24/12/2021 134.50p 135.00p 133.75p 135.00p 62270
23/12/2021 132.50p 134.50p 131.80p 132.50p 425100
22/12/2021 132.00p 132.50p 130.77p 132.00p 159530
21/12/2021 132.00p 132.50p 131.00p 132.00p 160290
20/12/2021 130.00p 131.00p 128.01p 129.00p 344460
17/12/2021 130.50p 131.00p 129.50p 131.00p 152780

*Close Price adjusted for both dividends and splits