Hot Features
프리미엄
Lowland Investment Company Plc (LWI)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.757575757576 | 132 | 134 | 132 | 259247 | 133.37285484 | DE |
| 4 | 4.5 | 3.50194552529 | 128.5 | 134 | 127 | 303074 | 130.74899455 | DE |
| 12 | 8 | 6.4 | 125 | 134 | 122 | 319704 | 127.43393782 | DE |
| 26 | 3 | 2.30769230769 | 130 | 134 | 122 | 336336 | 127.44734701 | DE |
| 52 | 19.5 | 17.1806167401 | 113.5 | 134 | 112.5 | 370912 | 124.30729121 | DE |
| 156 | -1 | -0.746268656716 | 134 | 136 | 99.2 | 331318 | 121.21447142 | DE |
| 260 | -7.50000209 | -5.33807969995 | 140.50000209 | 146.00000218 | 69.60000104 | 214766 | 120.85173019 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 133 | 0 | 0.00 | 133.5 | 133.5 | 133 | 211666 |
| 1739467800 | 133 | -0.75 | -0.56 | 133 | 133 | 133 | 145769 |
| 1739381400 | 133.75 | -0.25 | -0.19 | 134 | 134 | 133 | 361009 |
| 1739295000 | 134 | 1 | 0.75 | 133.5 | 134 | 133.5 | 212550 |
| 1739208600 | 133 | 0.5 | 0.38 | 132 | 134 | 132 | 365239 |
| 1738949400 | 132.5 | 0 | 0.00 | 132.5 | 133 | 132 | 258820 |
| 1738863000 | 132.5 | 1.5 | 1.15 | 132 | 133 | 132 | 373984 |
| 1738776600 | 131 | 1 | 0.77 | 130 | 131 | 130 | 342908 |
| 1738690200 | 130 | 0 | 0.00 | 130 | 130 | 129.5 | 424534 |
| 1738603800 | 130 | -1.5 | -1.14 | 130 | 130.5 | 129 | 424877 |
| 1738344600 | 131.5 | 0.5 | 0.38 | 132 | 132.5 | 131 | 306670 |
| 1738258200 | 131 | 1 | 0.77 | 130 | 131 | 130 | 67662 |
| 1738171800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 97108 |
| 1738085400 | 130.5 | 3 | 2.35 | 128.5 | 130.5 | 128.5 | 467827 |
| 1737999000 | 127.5 | -1.5 | -1.16 | 129 | 129 | 127 | 550589 |
| 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 |
