Premium
Lowland Investment Co Plc (LWI)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.75953079179 | 170.5 | 175.5 | 169.5 | 260599 | 172.40066877 | DE |
| 4 | 3.5 | 2.05882352941 | 170 | 175.5 | 168.5 | 212520 | 172.16042471 | DE |
| 12 | 7.5 | 4.51807228916 | 166 | 175.5 | 165 | 249922 | 170.1301664 | DE |
| 26 | 11 | 6.76923076923 | 162.5 | 186 | 151.5 | 445811 | 167.72797619 | DE |
| 52 | 27.5 | 18.8356164384 | 146 | 186 | 141.5 | 407095 | 160.18352136 | DE |
| 156 | 59.5 | 52.1929824561 | 114 | 186 | 104 | 363429 | 137.23836707 | DE |
| 260 | -1196.5 | -87.3357664234 | 1370 | 1460 | 99.2 | 310830 | 148.15257473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 175 | 2 | 1.16 | 174 | 175 | 173.5 | 223421 |
| 1783009800 | 173 | 1 | 0.58 | 171 | 173.5 | 171 | 293153 |
| 1782923400 | 172 | 1 | 0.58 | 173.5 | 173.5 | 169.5 | 180826 |
| 1782837000 | 171 | -0.5 | -0.29 | 171.5 | 172 | 171 | 277100 |
| 1782750600 | 171.5 | 0.5 | 0.29 | 170.5 | 171.5 | 170.5 | 328494 |
| 1782491400 | 171 | -1.5 | -0.87 | 171 | 171.5 | 170.5 | 190510 |
| 1782405000 | 172.5 | 0.5 | 0.29 | 171.5 | 172.5 | 171.5 | 213712 |
| 1782318600 | 172 | 0 | 0.00 | 172.5 | 172.5 | 172 | 376779 |
| 1782232200 | 172 | -1 | -0.58 | 171.5 | 172 | 171 | 181097 |
| 1782145800 | 173 | -1 | -0.57 | 172.5 | 173.5 | 172 | 270828 |
| 1781886600 | 174 | 0.5 | 0.29 | 173 | 174 | 172 | 333360 |
| 1781800200 | 173.5 | 0 | 0.00 | 172.5 | 173.5 | 172.5 | 79416 |
| 1781713800 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 172.5 | 98549 |
| 1781627400 | 173.5 | 0.5 | 0.29 | 173.5 | 174 | 173.5 | 142653 |
| 1781541000 | 173 | 0 | 0.00 | 174.5 | 175 | 173 | 103951 |
| 1781281800 | 173 | 2 | 1.17 | 172.5 | 173.5 | 172 | 242667 |
| 1781195400 | 171 | 1.5 | 0.88 | 170.5 | 172 | 170 | 161519 |
| 1781109000 | 169.5 | 0.5 | 0.30 | 169 | 169.5 | 168.5 | 160358 |
| 1781022600 | 169 | -1 | -0.59 | 172 | 172 | 169 | 175200 |
| 1780936200 | 170 | 0 | 0.00 | 170 | 170 | 169.5 | 216812 |
| 1780677000 | 170 | -1 | -0.58 | 170.5 | 170.5 | 170 | 91448 |
| 1780590600 | 171 | 0 | 0.00 | 171 | 171.5 | 169 | 227893 |
| 1780504200 | 171 | -1 | -0.58 | 172 | 172 | 171 | 213992 |
| 1780417800 | 172 | 2 | 1.18 | 171 | 172.5 | 171 | 301661 |
| 1780331400 | 170 | -2.5 | -1.45 | 173.5 | 173.5 | 170 | 315590 |
| 1780072200 | 172.5 | 1.5 | 0.88 | 172.5 | 173 | 172.5 | 532514 |
| 1779985800 | 171 | -1.5 | -0.87 | 171.5 | 172 | 170 | 177741 |
| 1779899400 | 172.5 | 0.5 | 0.29 | 172 | 173.5 | 172 | 375984 |
| 1779813000 | 172 | 1 | 0.58 | 172 | 172.5 | 171.5 | 412335 |
| 1779467400 | 171 | 0.5 | 0.29 | 171 | 171 | 171 | 309428 |
| 1779381000 | 170.5 | 0.5 | 0.29 | 169 | 171 | 169 | 293081 |
| 1779294600 | 170 | 1.5 | 0.89 | 168.5 | 170 | 168.5 | 164132 |
| 1779208200 | 168.5 | 0.5 | 0.30 | 169.5 | 169.5 | 168.5 | 344817 |
| 1779121800 | 168 | 2 | 1.20 | 166 | 168.5 | 166 | 200818 |
| 1778862600 | 166 | -3 | -1.78 | 168 | 168.5 | 166 | 322076 |
| 1778776200 | 169 | 2 | 1.20 | 168 | 169.5 | 168 | 227705 |
| 1778689800 | 167 | -0.5 | -0.30 | 168 | 168 | 166.5 | 369052 |
| 1778603400 | 167.5 | -1.5 | -0.89 | 169 | 169 | 166.5 | 226652 |
| 1778517000 | 169 | 1 | 0.60 | 170 | 170 | 168 | 155548 |
| 1778257800 | 168 | -1 | -0.59 | 168.5 | 168.5 | 166.5 | 164213 |
| 1778171400 | 169 | -0.5 | -0.29 | 172 | 172 | 169 | 229573 |
| 1778085000 | 169.5 | 4 | 2.42 | 167.5 | 170 | 167.5 | 229489 |
| 1777998600 | 165.5 | -1 | -0.60 | 166 | 166.5 | 165 | 455189 |
| 1777653000 | 166.5 | -1 | -0.60 | 167.5 | 167.5 | 166 | 361655 |
| 1777566600 | 167.5 | 2 | 1.21 | 165 | 167.5 | 165 | 355200 |
| 1777480200 | 165.5 | -1 | -0.60 | 166 | 166 | 165.5 | 133542 |
| 1777393800 | 166.5 | -1.5 | -0.89 | 167 | 168 | 166.5 | 186690 |
| 1777307400 | 168 | 0 | 0.00 | 168.5 | 168.5 | 167 | 265750 |
| 1777048200 | 168 | -1.5 | -0.88 | 169 | 169 | 167.5 | 233452 |
| 1776961800 | 169.5 | -2 | -1.17 | 168.5 | 169.5 | 168.5 | 282557 |
| 1776875400 | 171.5 | 1 | 0.59 | 173 | 173 | 171 | 135446 |
| 1776789000 | 170.5 | -1 | -0.58 | 171.5 | 171.5 | 170 | 179213 |
| 1776702600 | 171.5 | 0.5 | 0.29 | 170.5 | 171.5 | 170.5 | 331279 |
| 1776443400 | 171 | 1 | 0.59 | 170 | 172 | 169 | 285615 |
| 1776357000 | 170 | 1.5 | 0.89 | 169.5 | 170 | 169.5 | 482488 |
| 1776270600 | 168.5 | 0 | 0.00 | 168.5 | 169 | 168 | 195038 |
| 1776184200 | 168.5 | 2.5 | 1.51 | 166.5 | 168.5 | 166 | 233801 |
| 1776097800 | 166 | -1 | -0.60 | 166 | 167 | 166 | 242403 |
| 1775838600 | 167 | 1 | 0.60 | 167 | 167 | 167 | 560380 |
| 1775752200 | 166 | -1.5 | -0.90 | 166 | 167 | 165 | 1287619 |
| 1775665800 | 167.5 | 5 | 3.08 | 167 | 170 | 167 | 1138524 |
| 1775579400 | 162.5 | -1.5 | -0.91 | 164 | 164.5 | 162.5 | 668811 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
