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
23/09/2021 134.00p 136.50p 132.50p 134.00p 646670
22/09/2021 133.00p 134.00p 131.50p 132.00p 796230
21/09/2021 135.50p 135.50p 132.19p 132.50p 298930
20/09/2021 134.00p 135.32p 132.00p 132.50p 507740
17/09/2021 138.50p 140.00p 135.50p 135.50p 473070
16/09/2021 138.00p 139.50p 136.50p 136.50p 221500
15/09/2021 138.00p 138.00p 136.50p 136.50p 275180
14/09/2021 138.00p 139.11p 137.00p 137.00p 205290
13/09/2021 139.50p 141.00p 137.62p 138.00p 175620
10/09/2021 139.50p 140.00p 138.50p 139.50p 219030
09/09/2021 139.00p 140.00p 137.00p 139.50p 337460
08/09/2021 138.50p 140.00p 137.50p 139.00p 267030
07/09/2021 140.50p 142.00p 138.62p 139.50p 228800
06/09/2021 140.50p 141.00p 138.88p 139.50p 199140
03/09/2021 139.50p 141.00p 138.00p 140.00p 397180
02/09/2021 141.00p 141.50p 138.10p 139.00p 339710
01/09/2021 142.00p 142.00p 140.00p 140.00p 255840
31/08/2021 141.00p 142.30p 139.60p 140.25p 302510
27/08/2021 140.00p 141.43p 139.88p 140.75p 209960
26/08/2021 140.00p 141.87p 140.05p 140.50p 103530
25/08/2021 140.00p 141.00p 139.77p 140.50p 120800
24/08/2021 140.00p 140.14p 138.00p 139.25p 198670
23/08/2021 139.50p 139.50p 137.66p 139.25p 132920
20/08/2021 139.00p 140.31p 137.50p 139.50p 182140
19/08/2021 140.00p 140.42p 137.00p 137.00p 296170
18/08/2021 142.00p 143.00p 139.00p 139.00p 202880
17/08/2021 140.50p 142.00p 140.50p 140.75p 68160
16/08/2021 140.50p 141.78p 140.00p 140.75p 188840
13/08/2021 139.50p 142.37p 141.75p 142.25p 114320
12/08/2021 139.50p 145.00p 139.50p 142.50p 398120
11/08/2021 141.50p 143.50p 138.50p 138.50p 274920
10/08/2021 142.00p 144.00p 140.00p 141.25p 407520
09/08/2021 142.00p 143.00p 139.50p 140.50p 283310
06/08/2021 142.00p 144.00p 140.50p 141.75p 237380
05/08/2021 141.00p 142.00p 138.50p 142.00p 220490
04/08/2021 141.00p 143.50p 139.60p 140.75p 267780
03/08/2021 140.00p 141.35p 139.75p 140.25p 482630
02/08/2021 142.50p 144.00p 139.68p 140.25p 728570
30/07/2021 139.00p 141.00p 138.00p 139.50p 342400
29/07/2021 141.00p 142.90p 138.10p 138.50p 437080
28/07/2021 138.00p 140.00p 132.50p 139.00p 536800
27/07/2021 137.00p 139.00p 133.50p 133.50p 309880
26/07/2021 135.00p 138.50p 133.00p 137.25p 953520
23/07/2021 133.00p 134.50p 131.90p 134.25p 411260
22/07/2021 131.00p 132.50p 130.50p 131.25p 162420
21/07/2021 130.50p 131.30p 128.50p 129.00p 283890
20/07/2021 132.00p 132.00p 127.00p 129.00p 262010
19/07/2021 127.50p 132.50p 127.50p 129.25p 334330
16/07/2021 134.50p 135.50p 132.25p 132.25p 244500
15/07/2021 134.50p 136.00p 132.21p 133.25p 170050
14/07/2021 136.00p 136.50p 134.00p 135.00p 116510
13/07/2021 137.00p 137.50p 134.16p 135.50p 190970
12/07/2021 138.00p 138.50p 133.00p 135.00p 403380
09/07/2021 136.00p 136.50p 133.10p 136.00p 218680
08/07/2021 137.50p 137.50p 134.44p 134.50p 308900
07/07/2021 137.50p 139.00p 136.92p 138.00p 423540
06/07/2021 137.00p 138.00p 136.13p 136.50p 152190
05/07/2021 135.50p 138.50p 133.32p 137.25p 243060
02/07/2021 135.00p 137.50p 132.50p 134.75p 78600
01/07/2021 134.00p 135.98p 132.50p 134.00p 169430
30/06/2021 137.50p 138.50p 132.91p 134.00p 372420
29/06/2021 137.50p 139.00p 135.26p 137.00p 185960
28/06/2021 136.00p 137.50p 135.00p 135.25p 231000
25/06/2021 136.00p 136.50p 134.93p 136.00p 287800
24/06/2021 135.00p 136.50p 134.00p 134.50p 539320
23/06/2021 136.00p 136.90p 133.50p 133.50p 323730
22/06/2021 135.50p 137.40p 135.50p 136.50p 241680
21/06/2021 134.00p 137.50p 132.50p 137.00p 422080
18/06/2021 136.50p 138.00p 135.25p 136.00p 293910
17/06/2021 135.50p 138.45p 135.00p 137.50p 193080
16/06/2021 137.00p 139.84p 136.50p 138.25p 279770
15/06/2021 137.50p 138.50p 137.00p 138.00p 313670
14/06/2021 137.00p 140.66p 137.00p 137.50p 256750
11/06/2021 136.00p 140.00p 135.50p 137.25p 376280
10/06/2021 136.00p 139.50p 136.00p 137.50p 235600
09/06/2021 136.00p 138.50p 133.50p 136.75p 320570
08/06/2021 138.00p 140.00p 137.00p 138.00p 197340
07/06/2021 138.50p 142.00p 137.50p 139.50p 244450
04/06/2021 142.00p 142.50p 139.50p 141.00p 369310
03/06/2021 139.50p 141.75p 139.50p 140.75p 178600
02/06/2021 141.00p 142.00p 138.80p 140.50p 277480
01/06/2021 139.00p 140.37p 139.65p 139.75p 170630
28/05/2021 139.00p 141.00p 138.00p 141.00p 129930
27/05/2021 136.00p 138.50p 136.00p 138.00p 127310
26/05/2021 136.50p 138.28p 136.50p 136.75p 232480
25/05/2021 137.50p 138.23p 137.00p 137.00p 193910
24/05/2021 134.50p 139.50p 134.00p 136.75p 304690
21/05/2021 135.00p 136.90p 133.50p 135.25p 191680
20/05/2021 136.50p 138.45p 134.50p 136.50p 139110
19/05/2021 136.50p 137.47p 133.00p 135.00p 481780
18/05/2021 139.00p 139.50p 135.00p 136.50p 371170
17/05/2021 136.50p 137.88p 135.00p 136.75p 252690
14/05/2021 135.00p 138.00p 135.00p 136.50p 249590
13/05/2021 133.00p 134.90p 131.00p 135.50p 194940
12/05/2021 136.00p 137.60p 134.42p 135.50p 248260
11/05/2021 135.50p 136.00p 132.00p 135.00p 781180
10/05/2021 138.00p 138.50p 136.00p 137.25p 265110
07/05/2021 135.50p 137.00p 134.80p 136.75p 237960
06/05/2021 135.50p 135.63p 132.00p 134.50p 223300
05/05/2021 132.50p 134.50p 130.40p 134.50p 518780
04/05/2021 133.00p 134.37p 129.00p 129.75p 373640
30/04/2021 128.50p 135.00p 128.50p 133.00p 426050
29/04/2021 130.50p 133.28p 129.00p 131.00p 194860
28/04/2021 132.00p 133.00p 130.00p 132.00p 161030
27/04/2021 130.00p 132.50p 129.50p 130.25p 401450
26/04/2021 130.00p 132.74p 129.50p 131.75p 193090
23/04/2021 130.00p 132.00p 129.50p 129.50p 308920
22/04/2021 131.50p 132.50p 129.50p 130.50p 485530
21/04/2021 129.00p 130.00p 127.00p 129.50p 440580
20/04/2021 129.00p 130.00p 127.00p 127.75p 539260
19/04/2021 129.50p 132.50p 129.50p 129.50p 341570
16/04/2021 130.50p 131.08p 129.00p 129.50p 285850
15/04/2021 128.00p 130.92p 128.00p 130.25p 312730
14/04/2021 129.00p 129.85p 128.00p 128.75p 284840
13/04/2021 127.50p 129.17p 127.00p 129.00p 244240
12/04/2021 125.50p 128.97p 125.02p 128.25p 532240
09/04/2021 127.00p 128.87p 125.00p 127.00p 327100
08/04/2021 128.50p 130.00p 126.13p 129.00p 574850
07/04/2021 127.50p 127.60p 125.00p 126.50p 842730
06/04/2021 123.00p 129.50p 122.55p 125.00p 1008250
01/04/2021 122.50p 123.50p 121.50p 122.00p 240360
31/03/2021 123.50p 126.59p 123.50p 123.50p 319160
30/03/2021 127.00p 127.00p 123.50p 124.50p 359800
29/03/2021 123.50p 126.45p 122.92p 123.75p 334450
26/03/2021 123.50p 124.50p 121.50p 122.75p 402790
25/03/2021 122.00p 123.12p 120.39p 121.00p 358240
24/03/2021 121.00p 122.50p 121.00p 121.75p 475340
23/03/2021 122.00p 124.13p 121.50p 121.50p 290260
22/03/2021 123.00p 126.00p 122.60p 123.75p 286640
19/03/2021 123.00p 124.00p 122.50p 124.00p 439940
18/03/2021 123.50p 125.28p 123.00p 124.25p 169560
17/03/2021 125.00p 125.00p 122.92p 125.00p 165260
16/03/2021 124.50p 125.50p 123.25p 124.00p 244600
15/03/2021 126.00p 126.00p 122.13p 123.00p 369870
12/03/2021 123.50p 125.50p 120.00p 122.00p 269280
11/03/2021 122.50p 125.00p 121.66p 124.00p 171030
10/03/2021 123.50p 125.00p 120.50p 123.25p 368420
09/03/2021 124.50p 125.50p 122.00p 122.50p 426790
08/03/2021 123.00p 123.00p 119.94p 121.75p 463070
05/03/2021 118.00p 123.00p 117.01p 120.75p 219090
04/03/2021 118.00p 122.00p 118.00p 120.25p 289440
03/03/2021 122.00p 122.00p 119.00p 120.50p 301190
02/03/2021 119.50p 120.16p 117.50p 120.00p 456760
01/03/2021 117.00p 120.50p 116.57p 118.25p 449310
26/02/2021 118.00p 119.00p 116.50p 117.00p 284150
25/02/2021 120.50p 120.50p 117.50p 118.25p 342720
24/02/2021 116.00p 120.00p 115.66p 118.75p 271060
23/02/2021 118.00p 118.00p 115.50p 116.75p 132730
22/02/2021 116.00p 117.00p 114.00p 115.75p 264180
19/02/2021 116.50p 117.12p 116.00p 116.00p 195830
18/02/2021 117.50p 118.50p 115.50p 116.75p 195520
17/02/2021 120.00p 120.00p 118.00p 118.50p 183430
16/02/2021 120.00p 120.00p 117.16p 120.00p 293150
15/02/2021 118.00p 119.32p 116.50p 118.75p 378600
12/02/2021 118.00p 118.00p 115.50p 117.00p 77120
11/02/2021 115.50p 117.00p 115.00p 116.00p 135030
10/02/2021 117.00p 117.50p 114.50p 115.75p 593690
09/02/2021 117.50p 117.50p 114.58p 115.50p 273960
08/02/2021 116.50p 118.00p 114.13p 116.25p 217030
05/02/2021 114.50p 117.00p 113.50p 116.50p 356450
04/02/2021 113.00p 114.50p 111.50p 113.50p 263800
03/02/2021 116.00p 116.00p 111.50p 112.00p 139650
02/02/2021 115.00p 115.50p 112.00p 112.25p 320110
01/02/2021 114.00p 115.00p 111.50p 112.50p 354610
29/01/2021 111.00p 113.50p 110.50p 113.50p 219620
28/01/2021 112.50p 115.50p 112.00p 113.00p 235510
27/01/2021 117.50p 118.50p 104.00p 114.25p 427870
26/01/2021 118.00p 121.50p 116.00p 117.25p 140050
25/01/2021 122.00p 122.00p 116.50p 116.50p 363210
22/01/2021 120.50p 120.50p 117.91p 119.00p 251870
21/01/2021 122.50p 124.50p 118.50p 122.00p 245780
20/01/2021 119.00p 122.00p 118.00p 121.50p 295030
19/01/2021 122.00p 123.00p 118.00p 119.25p 178700
18/01/2021 119.00p 121.50p 117.49p 121.50p 522560
15/01/2021 118.50p 121.36p 117.50p 120.00p 216400
14/01/2021 120.50p 121.66p 118.18p 119.75p 256260
13/01/2021 122.50p 122.50p 118.00p 118.75p 210350
12/01/2021 119.00p 122.00p 118.00p 120.75p 164180
11/01/2021 119.50p 122.00p 118.50p 118.75p 287380
08/01/2021 123.50p 124.00p 120.44p 121.00p 189590
07/01/2021 123.50p 123.50p 119.52p 121.00p 494180
06/01/2021 121.00p 124.00p 119.00p 121.00p 622970
05/01/2021 121.50p 122.87p 118.50p 121.00p 241150
04/01/2021 122.00p 127.50p 119.51p 120.25p 302030
31/12/2020 118.50p 120.50p 118.50p 119.75p 82970
30/12/2020 121.00p 122.50p 120.50p 120.50p 163700
29/12/2020 123.50p 123.50p 120.50p 122.00p 573430
24/12/2020 118.00p 124.00p 116.74p 118.50p 1198820
23/12/2020 114.50p 117.00p 114.00p 116.25p 151470
22/12/2020 115.50p 125.00p 112.11p 114.25p 203480
21/12/2020 114.00p 117.50p 112.00p 114.25p 235950
18/12/2020 118.50p 118.50p 115.50p 115.50p 375190
17/12/2020 116.00p 118.50p 116.00p 117.50p 263170
16/12/2020 119.00p 120.50p 117.00p 117.00p 159950
15/12/2020 117.50p 121.00p 114.50p 116.25p 238790
14/12/2020 117.50p 120.50p 113.50p 114.00p 247460
11/12/2020 115.50p 117.50p 112.00p 113.75p 224630
10/12/2020 118.00p 118.00p 115.63p 116.50p 280680
09/12/2020 116.50p 120.50p 114.50p 114.50p 224000
08/12/2020 115.00p 117.62p 113.50p 113.50p 428570

*Close Price adjusted for both dividends and splits