121.50p+1.50 (+1.25%)28 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Lowland Investment Company PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024121.00p122.00p118.50p121.50p382,769
Mar 27, 2024119.50p120.50p118.52p120.00p549,580
Mar 26, 2024118.00p120.00p117.50p119.00p695,796
Mar 25, 2024118.00p119.50p117.28p119.00p521,642
Mar 22, 2024118.50p119.50p118.08p119.50p935,038
Mar 21, 2024116.50p118.50p115.55p118.50p1,359,636
Mar 20, 2024115.00p116.50p113.01p115.50p1,668,378
Mar 19, 2024115.00p117.00p114.25p115.50p627,631
Mar 18, 2024116.00p118.00p114.75p115.00p510,981
Mar 15, 2024115.00p116.50p114.52p116.00p536,574
Mar 14, 2024115.50p116.00p114.50p115.50p1,539,362
Mar 13, 2024116.00p117.50p114.40p115.50p7,108,887
Mar 12, 2024115.00p118.00p113.70p116.00p1,569,577
Mar 11, 2024116.50p117.00p114.02p115.00p595,731
Mar 8, 2024115.00p118.00p115.00p116.00p388,104
Mar 7, 2024114.50p116.50p112.50p115.50p242,383
Mar 6, 2024114.50p116.00p113.60p115.00p116,821
Mar 5, 2024115.00p115.50p113.66p115.00p98,391
Mar 4, 2024115.00p116.00p114.00p114.50p401,165
Mar 1, 2024114.50p115.25p113.25p114.50p362,724
Feb 29, 2024113.50p115.50p113.02p113.50p398,725
Feb 28, 2024113.00p114.00p112.50p112.50p630,552
Feb 27, 2024114.50p115.00p113.50p113.50p195,289
Feb 26, 2024113.50p114.50p113.50p113.50p424,106
Feb 23, 2024114.50p115.50p113.50p114.50p155,187
Feb 22, 2024114.50p115.50p113.50p113.50p239,565
Feb 21, 2024113.50p114.50p112.50p112.50p191,286
Feb 20, 2024114.00p116.00p113.65p114.50p243,139
Feb 19, 2024113.50p116.00p113.15p115.00p177,478
Feb 16, 2024114.00p115.00p113.29p114.00p295,651
Feb 15, 2024113.50p114.50p112.88p113.50p167,934
Feb 14, 2024113.00p115.00p112.65p113.00p162,314
Feb 13, 2024114.00p115.00p112.50p114.00p424,983
Feb 12, 2024113.00p116.00p112.50p115.00p380,354
Feb 9, 2024113.50p115.15p113.26p114.50p655,992
Feb 8, 2024113.50p116.00p112.85p113.50p347,003
Feb 7, 2024114.00p116.00p112.50p112.50p292,844
Feb 6, 2024115.00p115.50p113.00p113.50p149,526
Feb 5, 2024114.50p117.50p113.00p113.00p215,343
Feb 2, 2024115.50p117.50p114.00p114.00p280,185
Feb 1, 2024113.00p116.50p113.00p116.00p334,048
Jan 31, 2024114.50p116.00p114.50p114.75p226,572
Jan 30, 2024115.50p117.50p114.50p115.50p254,824
Jan 29, 2024115.00p117.00p115.00p115.50p257,363
Jan 26, 2024115.50p118.00p114.80p118.00p556,750
Jan 25, 2024115.00p117.50p113.51p116.50p300,882
Jan 24, 2024115.00p117.00p114.63p115.50p204,220
Jan 23, 2024113.00p116.00p113.00p114.75p309,104
Jan 22, 2024114.50p116.00p113.50p114.00p571,012
Jan 19, 2024114.00p116.00p113.47p114.00p168,110
Showing 1 to 50 of 253