Lowland Investment Company Plc (LWI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.17647058824 | 127.5 | 131 | 127.5 | 290079 | 129.10432917 | DE |
| 4 | 5.5 | 4.45344129555 | 123.5 | 131 | 122 | 282838 | 125.9485585 | DE |
| 12 | 4 | 3.2 | 125 | 131 | 122 | 330181 | 125.65290363 | DE |
| 26 | 1 | 0.78125 | 128 | 134 | 122 | 330375 | 127.22495903 | DE |
| 52 | 14 | 12.1739130435 | 115 | 134 | 112.5 | 370605 | 123.41763689 | DE |
| 156 | -10.00000207 | -7.19424598639 | 139.00000207 | 142.00000212 | 99.2 | 327459 | 121.16982251 | DE |
| 260 | -17.50000218 | -11.9453938018 | 146.50000218 | 147.00000219 | 69.60000104 | 211087 | 120.70889701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 129 | 0 | 0.00 | 130 | 130 | 129 | 313717 |
| 1737653400 | 129 | -0.75 | -0.58 | 129.5 | 130 | 129 | 232217 |
| 1737567000 | 129.75 | 1.25 | 0.97 | 128 | 131 | 128 | 333378 |
| 1737480600 | 128.5 | -1 | -0.77 | 129 | 129.5 | 128.5 | 227266 |
| 1737394200 | 129.5 | 1 | 0.78 | 128.5 | 130 | 128.5 | 343685 |
| 1737135000 | 128.5 | 1.5 | 1.18 | 127.5 | 129 | 127.5 | 313849 |
| 1737048600 | 127 | 0.75 | 0.59 | 126.5 | 127 | 126 | 245311 |
| 1736962200 | 126.25 | 2.25 | 1.81 | 125.5 | 127 | 125.5 | 175647 |
| 1736875800 | 124 | -0.5 | -0.40 | 125.5 | 125.5 | 124 | 239420 |
| 1736789400 | 124.5 | -1.5 | -1.19 | 125 | 125 | 124.5 | 287404 |
| 1736530200 | 126 | 1 | 0.80 | 124.5 | 126 | 124.5 | 260067 |
| 1736443800 | 125 | 0.5 | 0.40 | 124 | 125 | 124 | 193591 |
| 1736357400 | 124.5 | -1 | -0.80 | 126.5 | 126.5 | 124.5 | 340169 |
| 1736271000 | 125.5 | 0 | 0.00 | 126.5 | 126.5 | 125.5 | 338826 |
| 1736184600 | 125.5 | 0 | 0.00 | 125 | 126.5 | 125 | 214049 |
| 1735925400 | 125.5 | 1 | 0.80 | 125.5 | 126 | 125 | 304556 |
| 1735839000 | 124.5 | 1.5 | 1.22 | 123 | 125.5 | 123 | 791062 |
| 1735666200 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 55787 |
| 1735579800 | 122.5 | 0 | 0.00 | 123 | 123 | 122 | 328447 |
| 1735320600 | 122.5 | -1.5 | -1.21 | 123.5 | 123.5 | 122.5 | 149184 |
| 1735061400 | 124 | 1.5 | 1.22 | 124 | 124 | 124 | 32207 |
| 1734975000 | 122.5 | -1.5 | -1.21 | 126 | 126 | 122.5 | 206576 |
| 1734715800 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123 | 315523 |
| 1734629400 | 123.5 | -2 | -1.59 | 124 | 125 | 123.5 | 196922 |
| 1734543000 | 125.5 | 0.5 | 0.40 | 126 | 126 | 125.5 | 446459 |
| 1734456600 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 125 | 177993 |
| 1734370200 | 126.5 | -1 | -0.78 | 127 | 127.5 | 125.5 | 240296 |
| 1734111000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 682896 |
| 1734024600 | 127.5 | 0.5 | 0.39 | 128 | 128.5 | 127.5 | 252633 |
| 1733938200 | 127 | -1.5 | -1.17 | 126.5 | 127.5 | 126.5 | 1930960 |
| 1733851800 | 128.5 | 1 | 0.78 | 127 | 128.5 | 127 | 436338 |
| 1733765400 | 127.5 | 0.5 | 0.39 | 128 | 128 | 127 | 251844 |
| 1733506200 | 127 | 0.5 | 0.40 | 127.5 | 127.5 | 127 | 252254 |
| 1733419800 | 126.5 | 0 | 0.00 | 125.5 | 127 | 125.5 | 281007 |
| 1733333400 | 126.5 | 0 | 0.00 | 127 | 127 | 126.5 | 202223 |
| 1733247000 | 126.5 | 1 | 0.80 | 125 | 127 | 125 | 272210 |
| 1733160600 | 125.5 | 0 | 0.00 | 123.5 | 126.5 | 123.5 | 246355 |
| 1732901400 | 125.5 | 0.75 | 0.60 | 125 | 126 | 125 | 167822 |
| 1732815000 | 124.75 | 0.75 | 0.60 | 124 | 124.75 | 123.5 | 429710 |
| 1732728600 | 124 | -1 | -0.80 | 124 | 124.5 | 123.5 | 255440 |
| 1732642200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 232431 |
| 1732555800 | 125 | -0.25 | -0.20 | 125 | 125.5 | 125 | 414192 |
| 1732296600 | 125.25 | 1.75 | 1.42 | 125 | 125.25 | 124.5 | 527369 |
| 1732210200 | 123.5 | -0.25 | -0.20 | 123 | 123.5 | 123 | 98672 |
| 1732123800 | 123.75 | -0.25 | -0.20 | 124.5 | 125 | 123.75 | 242379 |
| 1732037400 | 124 | -1.5 | -1.20 | 124.5 | 125.5 | 124 | 325309 |
| 1731951000 | 125.5 | 1.5 | 1.21 | 123.5 | 125.5 | 123.5 | 289178 |
| 1731691800 | 124 | -1.5 | -1.20 | 123.5 | 124.5 | 123.5 | 418575 |
| 1731605400 | 125.5 | 3.5 | 2.87 | 123.5 | 125.5 | 123 | 460296 |
| 1731519000 | 122 | -1 | -0.81 | 123 | 123 | 122 | 376152 |
| 1731432600 | 123 | -3 | -2.38 | 124.5 | 126 | 123 | 688965 |
| 1731346200 | 126 | 0.5 | 0.40 | 126 | 126 | 126 | 514156 |
| 1731087000 | 125.5 | -0.5 | -0.40 | 125 | 125.5 | 125 | 137128 |
| 1731000600 | 126 | 0 | 0.00 | 126 | 126 | 125.5 | 215378 |
| 1730914200 | 126 | 2 | 1.61 | 127.5 | 127.5 | 125.5 | 205516 |
| 1730827800 | 124 | -1 | -0.80 | 125 | 125 | 124 | 43902 |
| 1730741400 | 125 | -0.5 | -0.40 | 125 | 125 | 125 | 290883 |
| 1730482200 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 491080 |
| 1730395800 | 125 | -0.5 | -0.40 | 125 | 125 | 124.5 | 74345 |
| 1730309400 | 125.5 | 0.5 | 0.40 | 122.5 | 125.5 | 122.5 | 222704 |
| 1730223000 | 125 | -1.5 | -1.19 | 125.5 | 126.5 | 125 | 494967 |
| 1730136600 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 125.5 | 426735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
