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
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
16/12/2021 132.00p 132.50p 129.50p 129.50p 226820
15/12/2021 131.50p 132.00p 129.10p 129.50p 243760
14/12/2021 133.50p 133.50p 130.00p 131.00p 279480
13/12/2021 132.50p 133.00p 131.00p 131.25p 277010
10/12/2021 132.00p 134.50p 127.63p 132.50p 849620
09/12/2021 133.50p 134.00p 132.18p 133.50p 146560
08/12/2021 134.50p 135.24p 133.00p 133.00p 162010
07/12/2021 132.00p 135.00p 131.50p 133.00p 236560
06/12/2021 132.00p 134.00p 131.00p 131.00p 208980
03/12/2021 130.50p 134.00p 129.00p 129.00p 158380
02/12/2021 130.50p 132.00p 128.82p 132.00p 269790
01/12/2021 130.00p 131.50p 129.30p 129.50p 290790
30/11/2021 125.00p 130.38p 125.00p 128.00p 244060
29/11/2021 131.50p 132.68p 128.00p 129.00p 311640
26/11/2021 129.00p 131.50p 128.00p 131.50p 264550
25/11/2021 133.50p 134.50p 133.00p 134.50p 132360
24/11/2021 133.00p 134.81p 132.66p 134.00p 180340
23/11/2021 134.00p 134.00p 132.50p 132.50p 348020
22/11/2021 136.50p 139.25p 133.10p 133.50p 471760
19/11/2021 134.00p 136.50p 132.50p 135.00p 704640
18/11/2021 133.50p 135.00p 133.18p 135.00p 116900
17/11/2021 134.50p 136.00p 133.10p 133.50p 505800
16/11/2021 134.50p 135.50p 133.75p 134.00p 192280
15/11/2021 133.50p 134.25p 132.82p 134.00p 200910
12/11/2021 133.00p 133.75p 132.37p 133.00p 1425450
11/11/2021 133.00p 134.50p 131.50p 134.50p 342920
10/11/2021 132.00p 132.50p 131.00p 131.00p 183660
09/11/2021 131.50p 132.50p 130.27p 130.50p 526310
08/11/2021 133.00p 133.50p 131.50p 131.50p 536380
05/11/2021 133.00p 133.08p 131.32p 132.50p 289150
04/11/2021 132.50p 133.50p 131.00p 132.50p 306380
03/11/2021 130.50p 132.00p 129.50p 130.00p 683110
02/11/2021 132.00p 132.80p 130.50p 130.50p 797350
01/11/2021 131.50p 132.50p 130.17p 131.50p 438040
29/10/2021 131.50p 132.00p 130.00p 131.00p 412670
28/10/2021 131.50p 132.50p 129.78p 131.00p 94900
27/10/2021 133.00p 133.50p 130.50p 130.50p 540460
26/10/2021 131.50p 133.00p 129.62p 133.00p 344590
25/10/2021 131.50p 131.50p 129.72p 130.50p 196080
22/10/2021 130.50p 131.84p 129.78p 130.50p 349020
21/10/2021 132.00p 132.00p 129.58p 132.00p 195380
20/10/2021 129.50p 131.31p 129.00p 130.50p 327740
19/10/2021 130.50p 132.00p 130.00p 131.00p 335170
18/10/2021 130.50p 132.00p 129.65p 132.00p 263660
15/10/2021 130.50p 132.50p 129.79p 131.00p 137360
14/10/2021 131.50p 132.00p 128.50p 130.50p 152450
13/10/2021 129.50p 130.50p 127.82p 130.50p 335930
12/10/2021 129.50p 130.50p 124.96p 130.50p 370590
11/10/2021 132.50p 132.50p 129.33p 130.00p 717880
08/10/2021 130.00p 132.00p 129.50p 130.00p 263860
07/10/2021 130.00p 131.50p 129.50p 130.25p 272820
06/10/2021 129.00p 130.00p 126.00p 130.00p 349790
05/10/2021 131.50p 131.50p 129.73p 131.50p 122370
04/10/2021 130.00p 131.50p 128.50p 129.50p 437390
01/10/2021 127.50p 130.59p 127.50p 128.50p 264690
30/09/2021 132.50p 133.50p 128.66p 131.50p 561240
29/09/2021 131.00p 133.50p 129.28p 132.50p 364440
28/09/2021 132.00p 135.00p 130.50p 130.50p 278970
27/09/2021 135.00p 135.50p 131.75p 132.00p 212920
24/09/2021 132.50p 136.00p 132.00p 134.00p 412430

*Close Price adjusted for both dividends and splits