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
18/03/2022 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
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

*Close Price adjusted for both dividends and splits