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
18/10/2023 109.00p 110.19p 108.00p 108.00p 283585
17/10/2023 112.00p 112.00p 108.50p 110.50p 322798
16/10/2023 110.00p 111.50p 108.50p 108.50p 330503
13/10/2023 110.50p 111.50p 109.42p 110.50p 471369
12/10/2023 110.50p 111.50p 110.00p 110.50p 263640
11/10/2023 111.50p 112.00p 109.30p 112.00p 236646
10/10/2023 110.50p 111.50p 108.03p 110.00p 225599
09/10/2023 109.00p 110.50p 107.50p 110.00p 333535
06/10/2023 109.50p 111.00p 108.50p 109.00p 169613
05/10/2023 109.50p 111.00p 108.49p 108.50p 137609
04/10/2023 108.50p 111.00p 108.00p 109.50p 108240
03/10/2023 111.00p 112.50p 108.50p 110.50p 746830
02/10/2023 114.50p 114.50p 110.00p 110.00p 447867
29/09/2023 113.50p 114.00p 112.06p 113.00p 204943
28/09/2023 112.50p 115.50p 111.50p 113.00p 239074
27/09/2023 114.00p 114.50p 113.00p 113.00p 667418
26/09/2023 114.00p 115.00p 113.69p 114.00p 228330
25/09/2023 114.00p 115.70p 113.50p 114.50p 175597
22/09/2023 115.50p 116.00p 113.00p 115.00p 719040
21/09/2023 113.00p 115.50p 112.50p 115.50p 262198
20/09/2023 114.50p 115.02p 112.00p 114.00p 263659
19/09/2023 112.50p 115.00p 112.50p 113.00p 166647
18/09/2023 114.00p 115.50p 112.53p 114.00p 235027
15/09/2023 115.00p 115.50p 114.23p 115.00p 139265
14/09/2023 113.00p 115.00p 111.92p 113.50p 334942
13/09/2023 113.00p 115.00p 111.50p 112.50p 272438
12/09/2023 112.50p 113.00p 111.74p 112.50p 159304
11/09/2023 111.50p 113.50p 111.00p 111.50p 373519
08/09/2023 111.50p 113.50p 110.00p 111.25p 260234
07/09/2023 111.00p 112.00p 110.51p 111.50p 90115
06/09/2023 110.00p 112.50p 109.75p 110.75p 657501
05/09/2023 111.50p 113.00p 110.00p 111.25p 221793
04/09/2023 112.00p 114.00p 110.53p 111.00p 215761
01/09/2023 111.50p 113.50p 110.62p 112.50p 608122
31/08/2023 113.00p 113.50p 111.85p 113.00p 198292
30/08/2023 113.50p 113.50p 111.61p 112.50p 415826
29/08/2023 113.00p 113.00p 110.00p 112.50p 393470
25/08/2023 110.50p 112.50p 110.42p 110.50p 253940
24/08/2023 112.00p 115.00p 110.00p 110.00p 175983
23/08/2023 111.00p 112.50p 111.00p 111.75p 193792
22/08/2023 112.00p 112.23p 110.00p 110.00p 216376
21/08/2023 112.00p 113.00p 110.00p 110.00p 157864
18/08/2023 112.50p 115.00p 111.00p 112.25p 136995
17/08/2023 114.50p 115.00p 112.52p 113.25p 282054
16/08/2023 114.50p 116.00p 113.50p 113.50p 217974
15/08/2023 114.50p 118.50p 113.50p 113.50p 290537
14/08/2023 117.00p 118.00p 115.28p 116.50p 145250
11/08/2023 117.50p 118.50p 115.42p 117.00p 237159
10/08/2023 118.00p 119.50p 116.50p 118.50p 277319
09/08/2023 118.00p 118.00p 116.08p 117.50p 188666
08/08/2023 117.50p 118.00p 115.50p 115.50p 186832
07/08/2023 117.50p 119.00p 117.00p 118.50p 145296
04/08/2023 117.00p 118.12p 115.73p 118.00p 355227
03/08/2023 114.50p 117.87p 114.00p 115.25p 230784
02/08/2023 117.00p 118.00p 115.63p 117.00p 215759
01/08/2023 118.50p 122.00p 118.00p 118.50p 341650
31/07/2023 117.50p 120.00p 117.50p 119.50p 1062128
28/07/2023 119.50p 120.50p 118.18p 119.50p 348012
27/07/2023 117.00p 121.00p 117.00p 121.00p 1163804
26/07/2023 117.50p 119.50p 116.50p 119.50p 217928
25/07/2023 120.00p 120.50p 117.50p 119.00p 296511
24/07/2023 119.50p 119.50p 115.50p 119.00p 187197
21/07/2023 118.50p 120.00p 117.25p 119.50p 117435
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

*Close Price adjusted for both dividends and splits