Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Lowland Investment Co (LWI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 123.00p | 124.18p | 122.80p | 123.50p | 98672 |
| 20/11/2024 | 124.50p | 125.50p | 123.50p | 123.75p | 242380 |
| 19/11/2024 | 124.50p | 126.00p | 124.00p | 124.00p | 325309 |
| 18/11/2024 | 123.50p | 125.50p | 123.50p | 125.50p | 289178 |
| 15/11/2024 | 123.50p | 124.66p | 122.55p | 124.00p | 418575 |
| 14/11/2024 | 123.50p | 125.50p | 122.49p | 125.50p | 460296 |
| 13/11/2024 | 123.00p | 124.50p | 122.00p | 122.00p | 376152 |
| 12/11/2024 | 124.50p | 126.50p | 123.00p | 123.00p | 688965 |
| 11/11/2024 | 126.00p | 126.50p | 124.00p | 126.00p | 514156 |
| 08/11/2024 | 125.00p | 126.50p | 124.01p | 125.50p | 137128 |
| 07/11/2024 | 126.00p | 126.50p | 125.50p | 126.00p | 215378 |
| 06/11/2024 | 127.50p | 127.50p | 125.50p | 126.00p | 205516 |
| 05/11/2024 | 125.00p | 127.00p | 124.00p | 124.00p | 43902 |
| 04/11/2024 | 125.00p | 126.50p | 125.00p | 125.00p | 290883 |
| 01/11/2024 | 125.00p | 126.00p | 123.51p | 125.50p | 391080 |
| 31/10/2024 | 125.00p | 126.00p | 124.50p | 125.00p | 74345 |
| 30/10/2024 | 122.50p | 126.25p | 122.50p | 125.50p | 222704 |
| 29/10/2024 | 125.50p | 126.65p | 124.50p | 125.00p | 494967 |
| 28/10/2024 | 126.50p | 126.70p | 125.07p | 126.50p | 426735 |
| 25/10/2024 | 126.50p | 128.50p | 126.00p | 126.50p | 177063 |
| 24/10/2024 | 127.00p | 127.80p | 126.02p | 126.75p | 210121 |
| 23/10/2024 | 126.00p | 127.75p | 125.01p | 126.75p | 475779 |
| 22/10/2024 | 125.50p | 127.50p | 125.02p | 126.00p | 318189 |
| 21/10/2024 | 128.50p | 128.50p | 126.50p | 126.50p | 504066 |
| 18/10/2024 | 128.00p | 128.50p | 126.31p | 128.00p | 331710 |
| 17/10/2024 | 127.00p | 127.50p | 125.50p | 127.50p | 586166 |
| 16/10/2024 | 126.50p | 127.00p | 125.67p | 127.00p | 144464 |
| 15/10/2024 | 126.00p | 127.00p | 125.50p | 126.50p | 278690 |
| 14/10/2024 | 126.50p | 127.00p | 125.50p | 127.00p | 257354 |
| 11/10/2024 | 125.50p | 127.00p | 125.00p | 126.00p | 790500 |
| 10/10/2024 | 127.00p | 127.67p | 125.00p | 127.00p | 359944 |
| 09/10/2024 | 126.00p | 126.50p | 125.00p | 126.00p | 320429 |
| 08/10/2024 | 125.50p | 128.50p | 125.50p | 125.50p | 928098 |
| 07/10/2024 | 128.00p | 129.00p | 126.22p | 126.50p | 450159 |
| 04/10/2024 | 126.00p | 129.00p | 126.00p | 126.50p | 410556 |
| 03/10/2024 | 126.00p | 126.50p | 125.00p | 125.00p | 230607 |
| 02/10/2024 | 126.50p | 127.17p | 125.50p | 126.00p | 311227 |
| 01/10/2024 | 128.50p | 129.50p | 126.50p | 126.50p | 252553 |
| 30/09/2024 | 128.00p | 131.00p | 127.00p | 127.00p | 240330 |
| 27/09/2024 | 127.50p | 129.90p | 127.50p | 128.00p | 153263 |
| 26/09/2024 | 128.00p | 130.00p | 127.50p | 127.50p | 137822 |
| 25/09/2024 | 129.50p | 131.00p | 128.00p | 129.00p | 767957 |
| 24/09/2024 | 131.00p | 132.00p | 129.00p | 131.50p | 250519 |
| 23/09/2024 | 130.00p | 131.70p | 128.50p | 129.00p | 547861 |
| 20/09/2024 | 130.00p | 131.50p | 129.42p | 131.50p | 446935 |
| 19/09/2024 | 131.50p | 132.00p | 129.89p | 132.00p | 233158 |
| 18/09/2024 | 129.50p | 131.00p | 128.80p | 129.00p | 275084 |
| 17/09/2024 | 128.50p | 131.00p | 128.50p | 129.50p | 154694 |
| 16/09/2024 | 130.50p | 130.50p | 129.00p | 129.50p | 135442 |
| 13/09/2024 | 129.50p | 130.42p | 127.86p | 129.00p | 1344517 |
| 12/09/2024 | 130.50p | 130.50p | 128.00p | 128.00p | 124030 |
| 11/09/2024 | 127.50p | 129.42p | 126.50p | 128.00p | 368934 |
| 10/09/2024 | 128.00p | 129.76p | 127.50p | 128.00p | 106787 |
| 09/09/2024 | 129.50p | 130.64p | 128.23p | 128.50p | 482591 |
| 06/09/2024 | 128.00p | 131.50p | 127.08p | 128.00p | 146702 |
| 05/09/2024 | 129.50p | 131.00p | 128.00p | 130.50p | 489019 |
| 04/09/2024 | 129.50p | 130.00p | 126.10p | 129.00p | 167895 |
| 03/09/2024 | 130.00p | 132.00p | 129.50p | 130.25p | 544894 |
| 30/08/2024 | 131.00p | 132.00p | 130.30p | 130.50p | 705990 |
| 29/08/2024 | 131.00p | 134.00p | 130.50p | 130.50p | 171352 |
| 28/08/2024 | 131.00p | 133.00p | 131.00p | 131.25p | 104155 |
| 27/08/2024 | 132.00p | 133.00p | 130.53p | 132.00p | 355866 |
| 23/08/2024 | 130.50p | 132.50p | 130.00p | 131.50p | 386437 |
| 22/08/2024 | 130.50p | 131.68p | 130.45p | 131.00p | 301881 |
| 21/08/2024 | 131.00p | 132.02p | 130.50p | 130.75p | 268706 |
| 20/08/2024 | 130.50p | 132.50p | 130.50p | 130.75p | 391025 |
| 19/08/2024 | 130.00p | 132.50p | 129.95p | 131.50p | 228985 |
| 16/08/2024 | 131.50p | 132.50p | 130.50p | 131.00p | 308156 |
| 15/08/2024 | 130.00p | 131.75p | 130.00p | 130.50p | 103120 |
| 14/08/2024 | 130.50p | 130.65p | 128.69p | 130.25p | 295848 |
| 13/08/2024 | 128.50p | 130.50p | 128.00p | 128.50p | 390732 |
| 12/08/2024 | 127.50p | 129.32p | 127.50p | 128.50p | 87013 |
| 09/08/2024 | 127.50p | 129.00p | 126.50p | 128.00p | 158770 |
| 08/08/2024 | 126.00p | 128.00p | 124.99p | 128.00p | 98809 |
| 07/08/2024 | 127.00p | 128.50p | 125.50p | 127.00p | 229560 |
| 06/08/2024 | 126.00p | 127.80p | 124.21p | 125.75p | 294528 |
| 05/08/2024 | 125.50p | 128.50p | 123.00p | 124.50p | 233844 |
| 02/08/2024 | 129.00p | 132.00p | 128.00p | 129.00p | 476540 |
| 01/08/2024 | 133.50p | 135.00p | 131.50p | 132.00p | 389814 |
| 31/07/2024 | 133.50p | 133.50p | 132.00p | 132.00p | 161304 |
| 30/07/2024 | 132.00p | 133.98p | 130.32p | 132.00p | 287312 |
| 29/07/2024 | 132.50p | 132.68p | 130.42p | 131.00p | 371209 |
| 26/07/2024 | 130.50p | 131.49p | 129.30p | 131.00p | 433800 |
| 25/07/2024 | 129.00p | 129.26p | 127.00p | 129.00p | 142515 |
| 24/07/2024 | 128.00p | 129.96p | 127.82p | 129.50p | 110646 |
| 23/07/2024 | 129.50p | 130.82p | 128.50p | 129.50p | 134219 |
| 22/07/2024 | 130.00p | 131.50p | 129.00p | 130.00p | 208719 |
| 19/07/2024 | 130.50p | 131.50p | 128.00p | 129.00p | 280801 |
| 18/07/2024 | 130.50p | 131.00p | 129.00p | 130.00p | 394625 |
| 17/07/2024 | 128.50p | 131.00p | 128.00p | 128.50p | 106100 |
| 16/07/2024 | 128.00p | 130.50p | 128.00p | 129.50p | 114168 |
| 15/07/2024 | 129.50p | 130.50p | 128.00p | 129.00p | 923119 |
| 12/07/2024 | 128.00p | 131.00p | 128.00p | 131.00p | 153591 |
| 11/07/2024 | 127.50p | 129.21p | 127.00p | 129.00p | 338373 |
| 10/07/2024 | 127.50p | 128.85p | 126.66p | 128.00p | 264692 |
| 09/07/2024 | 129.00p | 129.00p | 126.50p | 127.00p | 475277 |
| 08/07/2024 | 128.00p | 129.00p | 125.70p | 127.50p | 157034 |
| 05/07/2024 | 129.00p | 129.00p | 126.00p | 126.00p | 214168 |
| 04/07/2024 | 127.00p | 128.50p | 126.00p | 126.50p | 574898 |
| 03/07/2024 | 126.50p | 127.00p | 124.52p | 127.00p | 155867 |
| 02/07/2024 | 125.50p | 125.50p | 123.87p | 125.50p | 133064 |
| 01/07/2024 | 126.50p | 127.00p | 124.50p | 126.50p | 259874 |
| 28/06/2024 | 127.00p | 127.45p | 124.00p | 124.00p | 232809 |
| 27/06/2024 | 125.50p | 126.25p | 124.50p | 125.50p | 572794 |
| 26/06/2024 | 127.00p | 127.50p | 125.50p | 125.50p | 398214 |
| 25/06/2024 | 127.00p | 127.00p | 125.70p | 126.00p | 154865 |
| 24/06/2024 | 126.00p | 127.00p | 124.63p | 126.50p | 478355 |
| 21/06/2024 | 125.00p | 127.00p | 124.00p | 126.00p | 610703 |
| 20/06/2024 | 125.00p | 126.50p | 125.00p | 126.50p | 577311 |
| 19/06/2024 | 126.00p | 126.50p | 124.00p | 125.00p | 622725 |
| 18/06/2024 | 127.00p | 127.00p | 125.00p | 125.00p | 99227 |
| 17/06/2024 | 125.50p | 125.50p | 124.00p | 124.50p | 241023 |
| 14/06/2024 | 125.00p | 125.36p | 124.50p | 125.00p | 164769 |
| 13/06/2024 | 126.00p | 129.00p | 125.00p | 125.50p | 139367 |
| 12/06/2024 | 127.00p | 128.26p | 126.50p | 127.00p | 157067 |
| 11/06/2024 | 127.50p | 129.00p | 126.05p | 127.50p | 231670 |
| 10/06/2024 | 127.50p | 129.00p | 127.00p | 127.50p | 170742 |
| 07/06/2024 | 128.50p | 130.00p | 128.12p | 129.50p | 60777 |
| 06/06/2024 | 130.00p | 130.00p | 128.00p | 128.00p | 185131 |
| 05/06/2024 | 129.00p | 131.00p | 128.50p | 129.50p | 124617 |
| 04/06/2024 | 129.00p | 130.38p | 129.00p | 130.00p | 139344 |
| 03/06/2024 | 130.00p | 131.11p | 129.50p | 130.00p | 150137 |
| 31/05/2024 | 129.00p | 130.00p | 128.76p | 129.50p | 242617 |
| 30/05/2024 | 128.00p | 129.50p | 127.02p | 128.50p | 296390 |
| 29/05/2024 | 128.00p | 129.40p | 127.50p | 128.00p | 336779 |
| 28/05/2024 | 129.50p | 131.00p | 129.00p | 129.00p | 196304 |
| 24/05/2024 | 129.00p | 130.00p | 126.96p | 129.00p | 251744 |
| 23/05/2024 | 128.50p | 131.50p | 128.50p | 129.50p | 164732 |
| 22/05/2024 | 128.50p | 131.00p | 128.50p | 130.00p | 409254 |
| 21/05/2024 | 128.00p | 130.65p | 128.00p | 130.00p | 191031 |
| 20/05/2024 | 128.50p | 130.50p | 127.50p | 130.00p | 411505 |
| 17/05/2024 | 128.00p | 130.00p | 128.00p | 129.50p | 195601 |
| 16/05/2024 | 128.50p | 130.00p | 127.50p | 129.00p | 488422 |
| 15/05/2024 | 128.50p | 129.50p | 128.30p | 129.00p | 422533 |
| 14/05/2024 | 127.00p | 129.17p | 127.00p | 128.00p | 320785 |
| 13/05/2024 | 126.50p | 129.00p | 125.91p | 129.00p | 658175 |
| 10/05/2024 | 127.00p | 129.00p | 126.39p | 127.50p | 265982 |
| 09/05/2024 | 125.00p | 127.50p | 125.00p | 126.50p | 231917 |
| 08/05/2024 | 125.50p | 127.00p | 124.50p | 126.00p | 253000 |
| 07/05/2024 | 125.50p | 127.00p | 124.30p | 125.00p | 767058 |
| 03/05/2024 | 124.00p | 125.50p | 124.00p | 124.00p | 201810 |
| 02/05/2024 | 123.50p | 125.00p | 122.63p | 123.50p | 317341 |
| 01/05/2024 | 121.50p | 123.00p | 120.50p | 122.00p | 386671 |
| 30/04/2024 | 121.50p | 124.00p | 121.50p | 122.00p | 505662 |
| 29/04/2024 | 123.50p | 123.50p | 121.60p | 122.00p | 258066 |
| 26/04/2024 | 121.50p | 123.50p | 121.00p | 122.00p | 169964 |
| 25/04/2024 | 121.50p | 122.00p | 120.33p | 121.50p | 409229 |
| 24/04/2024 | 120.50p | 122.00p | 120.00p | 120.00p | 366791 |
| 23/04/2024 | 120.00p | 121.00p | 119.80p | 121.00p | 286889 |
| 22/04/2024 | 118.50p | 120.50p | 118.32p | 119.50p | 274464 |
| 19/04/2024 | 118.50p | 119.00p | 117.50p | 118.00p | 172201 |
| 18/04/2024 | 119.00p | 120.00p | 118.33p | 119.00p | 122041 |
| 17/04/2024 | 119.50p | 120.00p | 117.50p | 120.00p | 240434 |
| 16/04/2024 | 117.50p | 119.00p | 116.25p | 117.00p | 90388 |
| 15/04/2024 | 121.00p | 122.00p | 118.56p | 119.00p | 277432 |
| 12/04/2024 | 120.50p | 122.00p | 118.50p | 118.50p | 359524 |
| 11/04/2024 | 119.50p | 121.50p | 117.50p | 120.00p | 302487 |
| 10/04/2024 | 121.50p | 123.50p | 120.05p | 120.50p | 167420 |
| 09/04/2024 | 120.50p | 123.00p | 119.53p | 121.50p | 482992 |
| 08/04/2024 | 120.00p | 121.98p | 119.50p | 120.00p | 325172 |
| 05/04/2024 | 119.00p | 120.00p | 118.50p | 119.50p | 331219 |
| 04/04/2024 | 120.00p | 122.00p | 118.92p | 120.50p | 306757 |
| 03/04/2024 | 119.50p | 122.00p | 119.02p | 120.00p | 617721 |
| 02/04/2024 | 120.00p | 122.00p | 119.00p | 120.00p | 335581 |
| 28/03/2024 | 121.00p | 122.00p | 118.50p | 121.50p | 382769 |
| 27/03/2024 | 119.50p | 120.50p | 118.52p | 120.00p | 549580 |
| 26/03/2024 | 118.00p | 120.00p | 117.50p | 119.00p | 695796 |
| 25/03/2024 | 118.00p | 119.50p | 117.28p | 119.00p | 521635 |
| 22/03/2024 | 118.50p | 119.50p | 117.61p | 119.50p | 771135 |
| 21/03/2024 | 116.50p | 118.50p | 115.41p | 118.50p | 1359636 |
| 20/03/2024 | 115.00p | 115.50p | 115.22p | 115.50p | 1668378 |
| 19/03/2024 | 115.00p | 117.00p | 114.25p | 115.50p | 627631 |
| 18/03/2024 | 116.00p | 118.00p | 114.75p | 115.00p | 510981 |
| 15/03/2024 | 115.00p | 116.50p | 114.51p | 116.00p | 536574 |
| 14/03/2024 | 115.50p | 116.00p | 114.50p | 115.50p | 1439362 |
| 13/03/2024 | 116.00p | 117.50p | 114.40p | 115.50p | 6950887 |
| 12/03/2024 | 115.00p | 118.00p | 113.70p | 116.00p | 1569577 |
| 11/03/2024 | 116.50p | 117.00p | 114.02p | 115.00p | 495731 |
| 08/03/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 388104 |
| 07/03/2024 | 114.50p | 116.50p | 112.50p | 115.50p | 175883 |
| 06/03/2024 | 114.50p | 116.00p | 113.60p | 115.00p | 116821 |
| 05/03/2024 | 115.00p | 115.50p | 113.66p | 115.00p | 98286 |
| 04/03/2024 | 115.00p | 116.00p | 114.00p | 114.50p | 401165 |
| 01/03/2024 | 114.50p | 115.25p | 113.25p | 114.50p | 362724 |
| 29/02/2024 | 113.50p | 115.50p | 113.01p | 113.50p | 398725 |
| 28/02/2024 | 113.00p | 114.00p | 112.50p | 112.50p | 529149 |
| 27/02/2024 | 114.50p | 115.00p | 113.50p | 113.50p | 195289 |
| 26/02/2024 | 113.50p | 114.50p | 113.50p | 113.50p | 322612 |
| 23/02/2024 | 114.50p | 115.50p | 113.50p | 114.50p | 155187 |
| 22/02/2024 | 114.50p | 115.50p | 113.50p | 113.50p | 239565 |
| 21/02/2024 | 113.50p | 114.50p | 112.50p | 112.50p | 191286 |
| 20/02/2024 | 114.00p | 116.00p | 113.65p | 114.50p | 243139 |
| 19/02/2024 | 113.50p | 116.00p | 113.15p | 115.00p | 177478 |
| 16/02/2024 | 114.00p | 115.00p | 113.29p | 114.00p | 295651 |
| 15/02/2024 | 113.50p | 114.50p | 112.88p | 113.50p | 167934 |
| 14/02/2024 | 113.00p | 115.00p | 112.65p | 113.00p | 162314 |
| 13/02/2024 | 114.00p | 115.00p | 112.50p | 114.00p | 424983 |
| 12/02/2024 | 113.00p | 116.00p | 112.50p | 115.00p | 321435 |
| 09/02/2024 | 113.50p | 115.15p | 113.26p | 114.50p | 655992 |
| 08/02/2024 | 113.50p | 116.00p | 112.85p | 113.50p | 272003 |
*Close Price adjusted for both dividends and splits