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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Lowland Investment Co (LWI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 128.50p | 129.51p | 128.50p | 129.00p | 200737 |
| 11/03/2025 | 130.00p | 131.40p | 128.00p | 129.00p | 196690 |
| 10/03/2025 | 133.00p | 133.00p | 130.00p | 130.50p | 386154 |
| 07/03/2025 | 130.50p | 132.00p | 130.50p | 131.00p | 330000 |
| 06/03/2025 | 132.00p | 132.50p | 131.00p | 131.00p | 236750 |
| 05/03/2025 | 132.00p | 133.50p | 131.50p | 131.50p | 125921 |
| 04/03/2025 | 133.00p | 133.25p | 131.00p | 131.00p | 236119 |
| 03/03/2025 | 133.00p | 134.12p | 132.55p | 133.50p | 335676 |
| 28/02/2025 | 132.00p | 133.50p | 131.35p | 132.50p | 325208 |
| 27/02/2025 | 132.50p | 133.50p | 132.00p | 133.50p | 262255 |
| 26/02/2025 | 132.00p | 132.50p | 131.80p | 132.00p | 408275 |
| 25/02/2025 | 130.50p | 132.50p | 129.52p | 132.50p | 200451 |
| 24/02/2025 | 132.00p | 132.00p | 130.25p | 131.00p | 192141 |
| 21/02/2025 | 132.00p | 132.38p | 130.64p | 131.00p | 353692 |
| 20/02/2025 | 132.50p | 132.50p | 130.96p | 131.00p | 446335 |
| 19/02/2025 | 132.50p | 133.12p | 131.50p | 132.00p | 273880 |
| 18/02/2025 | 132.00p | 133.33p | 132.00p | 132.75p | 521691 |
| 17/02/2025 | 133.00p | 134.00p | 132.50p | 133.00p | 497340 |
| 14/02/2025 | 133.50p | 133.92p | 132.75p | 133.00p | 211666 |
| 13/02/2025 | 133.00p | 133.50p | 132.86p | 133.00p | 145769 |
| 12/02/2025 | 134.00p | 134.00p | 132.75p | 133.75p | 361009 |
| 11/02/2025 | 133.50p | 134.00p | 132.52p | 134.00p | 212550 |
| 10/02/2025 | 132.00p | 134.00p | 131.50p | 133.00p | 365239 |
| 07/02/2025 | 132.50p | 133.00p | 131.60p | 132.50p | 258820 |
| 06/02/2025 | 132.00p | 133.00p | 130.80p | 132.50p | 373984 |
| 05/02/2025 | 130.00p | 131.50p | 129.10p | 131.00p | 342908 |
| 04/02/2025 | 130.00p | 130.58p | 129.50p | 130.00p | 346184 |
| 03/02/2025 | 130.00p | 130.50p | 127.78p | 130.00p | 424877 |
| 31/01/2025 | 132.00p | 132.50p | 131.00p | 131.50p | 306670 |
| 30/01/2025 | 130.00p | 131.00p | 129.96p | 131.00p | 67662 |
| 29/01/2025 | 130.50p | 130.71p | 129.46p | 130.00p | 97108 |
| 28/01/2025 | 128.50p | 130.50p | 127.50p | 130.50p | 444487 |
| 27/01/2025 | 129.00p | 129.00p | 127.00p | 127.50p | 550590 |
| 24/01/2025 | 130.00p | 130.00p | 128.65p | 129.00p | 313717 |
| 23/01/2025 | 129.50p | 130.00p | 128.66p | 129.00p | 232218 |
| 22/01/2025 | 128.00p | 131.00p | 128.00p | 129.75p | 333378 |
| 21/01/2025 | 129.00p | 129.50p | 128.30p | 128.50p | 227266 |
| 20/01/2025 | 128.50p | 130.00p | 128.08p | 129.50p | 343685 |
| 17/01/2025 | 127.50p | 129.50p | 127.00p | 128.50p | 313849 |
| 16/01/2025 | 126.50p | 127.00p | 125.55p | 127.00p | 222596 |
| 15/01/2025 | 125.50p | 127.00p | 125.25p | 126.25p | 175647 |
| 14/01/2025 | 125.50p | 125.68p | 124.00p | 124.00p | 239420 |
| 13/01/2025 | 125.00p | 126.00p | 124.00p | 124.50p | 287404 |
| 10/01/2025 | 124.50p | 126.00p | 124.50p | 126.00p | 260067 |
| 09/01/2025 | 124.00p | 125.38p | 123.91p | 125.00p | 193591 |
| 08/01/2025 | 126.50p | 126.50p | 124.38p | 124.50p | 340169 |
| 07/01/2025 | 126.50p | 126.50p | 125.15p | 125.50p | 338826 |
| 06/01/2025 | 125.00p | 126.50p | 125.00p | 125.50p | 214049 |
| 03/01/2025 | 125.50p | 126.00p | 124.18p | 125.50p | 304556 |
| 02/01/2025 | 123.00p | 125.50p | 122.50p | 124.50p | 791062 |
| 31/12/2024 | 122.50p | 123.01p | 122.01p | 123.00p | 55787 |
| 30/12/2024 | 123.00p | 123.50p | 121.52p | 122.50p | 328447 |
| 27/12/2024 | 123.50p | 125.50p | 122.50p | 122.50p | 149184 |
| 24/12/2024 | 124.00p | 125.20p | 123.00p | 124.00p | 32207 |
| 23/12/2024 | 126.00p | 126.00p | 122.50p | 122.50p | 206576 |
| 20/12/2024 | 123.50p | 124.32p | 123.00p | 124.00p | 315523 |
| 19/12/2024 | 124.00p | 125.00p | 123.24p | 123.50p | 196922 |
| 18/12/2024 | 126.00p | 127.20p | 125.50p | 125.50p | 446459 |
| 17/12/2024 | 126.50p | 127.09p | 125.00p | 125.00p | 177993 |
| 16/12/2024 | 127.00p | 129.00p | 125.50p | 126.50p | 240296 |
| 13/12/2024 | 127.50p | 128.28p | 127.50p | 127.50p | 682896 |
| 12/12/2024 | 128.00p | 129.00p | 126.50p | 127.50p | 252633 |
| 11/12/2024 | 126.50p | 127.50p | 126.00p | 127.00p | 1930960 |
| 10/12/2024 | 127.00p | 128.50p | 126.50p | 128.50p | 436338 |
| 09/12/2024 | 128.00p | 128.50p | 126.04p | 127.50p | 251844 |
| 06/12/2024 | 127.50p | 127.50p | 126.00p | 127.00p | 252254 |
| 05/12/2024 | 125.50p | 127.32p | 125.30p | 126.50p | 281007 |
| 04/12/2024 | 127.00p | 127.00p | 125.50p | 126.50p | 202223 |
| 03/12/2024 | 125.00p | 127.27p | 125.00p | 126.50p | 272210 |
| 02/12/2024 | 123.50p | 126.50p | 123.50p | 125.50p | 246355 |
| 29/11/2024 | 125.00p | 126.00p | 124.50p | 125.50p | 167822 |
| 28/11/2024 | 124.00p | 125.32p | 123.50p | 124.75p | 429710 |
| 27/11/2024 | 124.00p | 124.75p | 123.50p | 124.00p | 255440 |
| 26/11/2024 | 125.00p | 125.82p | 124.50p | 125.00p | 232431 |
| 25/11/2024 | 125.00p | 126.00p | 123.54p | 125.00p | 414192 |
| 22/11/2024 | 125.00p | 125.25p | 123.53p | 125.25p | 527369 |
| 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 |
*Close Price adjusted for both dividends and splits