121.50p+1.50 (+1.25%)28 Mar 2024, 17:15
Lowland Investment Company PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 121.00p | 122.00p | 118.50p | 121.50p | 382,769 |
Mar 27, 2024 | 119.50p | 120.50p | 118.52p | 120.00p | 549,580 |
Mar 26, 2024 | 118.00p | 120.00p | 117.50p | 119.00p | 695,796 |
Mar 25, 2024 | 118.00p | 119.50p | 117.28p | 119.00p | 521,642 |
Mar 22, 2024 | 118.50p | 119.50p | 118.08p | 119.50p | 935,038 |
Mar 21, 2024 | 116.50p | 118.50p | 115.55p | 118.50p | 1,359,636 |
Mar 20, 2024 | 115.00p | 116.50p | 113.01p | 115.50p | 1,668,378 |
Mar 19, 2024 | 115.00p | 117.00p | 114.25p | 115.50p | 627,631 |
Mar 18, 2024 | 116.00p | 118.00p | 114.75p | 115.00p | 510,981 |
Mar 15, 2024 | 115.00p | 116.50p | 114.52p | 116.00p | 536,574 |
Mar 14, 2024 | 115.50p | 116.00p | 114.50p | 115.50p | 1,539,362 |
Mar 13, 2024 | 116.00p | 117.50p | 114.40p | 115.50p | 7,108,887 |
Mar 12, 2024 | 115.00p | 118.00p | 113.70p | 116.00p | 1,569,577 |
Mar 11, 2024 | 116.50p | 117.00p | 114.02p | 115.00p | 595,731 |
Mar 8, 2024 | 115.00p | 118.00p | 115.00p | 116.00p | 388,104 |
Mar 7, 2024 | 114.50p | 116.50p | 112.50p | 115.50p | 242,383 |
Mar 6, 2024 | 114.50p | 116.00p | 113.60p | 115.00p | 116,821 |
Mar 5, 2024 | 115.00p | 115.50p | 113.66p | 115.00p | 98,391 |
Mar 4, 2024 | 115.00p | 116.00p | 114.00p | 114.50p | 401,165 |
Mar 1, 2024 | 114.50p | 115.25p | 113.25p | 114.50p | 362,724 |
Feb 29, 2024 | 113.50p | 115.50p | 113.02p | 113.50p | 398,725 |
Feb 28, 2024 | 113.00p | 114.00p | 112.50p | 112.50p | 630,552 |
Feb 27, 2024 | 114.50p | 115.00p | 113.50p | 113.50p | 195,289 |
Feb 26, 2024 | 113.50p | 114.50p | 113.50p | 113.50p | 424,106 |
Feb 23, 2024 | 114.50p | 115.50p | 113.50p | 114.50p | 155,187 |
Feb 22, 2024 | 114.50p | 115.50p | 113.50p | 113.50p | 239,565 |
Feb 21, 2024 | 113.50p | 114.50p | 112.50p | 112.50p | 191,286 |
Feb 20, 2024 | 114.00p | 116.00p | 113.65p | 114.50p | 243,139 |
Feb 19, 2024 | 113.50p | 116.00p | 113.15p | 115.00p | 177,478 |
Feb 16, 2024 | 114.00p | 115.00p | 113.29p | 114.00p | 295,651 |
Feb 15, 2024 | 113.50p | 114.50p | 112.88p | 113.50p | 167,934 |
Feb 14, 2024 | 113.00p | 115.00p | 112.65p | 113.00p | 162,314 |
Feb 13, 2024 | 114.00p | 115.00p | 112.50p | 114.00p | 424,983 |
Feb 12, 2024 | 113.00p | 116.00p | 112.50p | 115.00p | 380,354 |
Feb 9, 2024 | 113.50p | 115.15p | 113.26p | 114.50p | 655,992 |
Feb 8, 2024 | 113.50p | 116.00p | 112.85p | 113.50p | 347,003 |
Feb 7, 2024 | 114.00p | 116.00p | 112.50p | 112.50p | 292,844 |
Feb 6, 2024 | 115.00p | 115.50p | 113.00p | 113.50p | 149,526 |
Feb 5, 2024 | 114.50p | 117.50p | 113.00p | 113.00p | 215,343 |
Feb 2, 2024 | 115.50p | 117.50p | 114.00p | 114.00p | 280,185 |
Feb 1, 2024 | 113.00p | 116.50p | 113.00p | 116.00p | 334,048 |
Jan 31, 2024 | 114.50p | 116.00p | 114.50p | 114.75p | 226,572 |
Jan 30, 2024 | 115.50p | 117.50p | 114.50p | 115.50p | 254,824 |
Jan 29, 2024 | 115.00p | 117.00p | 115.00p | 115.50p | 257,363 |
Jan 26, 2024 | 115.50p | 118.00p | 114.80p | 118.00p | 556,750 |
Jan 25, 2024 | 115.00p | 117.50p | 113.51p | 116.50p | 300,882 |
Jan 24, 2024 | 115.00p | 117.00p | 114.63p | 115.50p | 204,220 |
Jan 23, 2024 | 113.00p | 116.00p | 113.00p | 114.75p | 309,104 |
Jan 22, 2024 | 114.50p | 116.00p | 113.50p | 114.00p | 571,012 |
Jan 19, 2024 | 114.00p | 116.00p | 113.47p | 114.00p | 168,110 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.