Liontrust Asset Management PLC (LIO.GB)
AQSE
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 | 13.04 | 2.00627730937 | 649.96 | 678 | 621 | 6219 | 654.49771675 | DE |
| 4 | -54 | -7.53138075314 | 717 | 725 | 602 | 3078 | 653.1383136 | DE |
| 12 | -34 | -4.87804878049 | 697 | 857 | 602 | 2446 | 701.36737179 | DE |
| 26 | 49 | 7.98045602606 | 614 | 857 | 602 | 2156 | 687.9658051 | DE |
| 52 | -22 | -3.21167883212 | 685 | 857 | 519 | 2408 | 639.45871707 | DE |
| 156 | -1271.5 | -65.7275781856 | 1934.5 | 2542.5 | 519 | 2631 | 1214.06681615 | DE |
| 260 | -87 | -11.6 | 750 | 2542.5 | 519 | 2991 | 1208.5332472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 663 | 27 | 4.25 | 648 | 663 | 641.6 | 516 |
| 1721918040 | 636 | -8 | -1.24 | 672 | 672 | 621 | 725 |
| 1721834940 | 644 | -9 | -1.38 | 663 | 663 | 639.72 | 726 |
| 1721745720 | 653 | -17 | -2.54 | 678 | 678 | 651 | 25558 |
| 1721658960 | 670 | 19 | 2.92 | 670 | 672 | 655 | 3874 |
| 1721399700 | 651 | -12 | -1.81 | 649.96 | 659 | 648 | 213 |
| 1721313360 | 663 | 19 | 2.95 | 653 | 665 | 646 | 10093 |
| 1721229420 | 644 | -4 | -0.62 | 659 | 670 | 638 | 54 |
| 1721140560 | 648 | -13 | -1.97 | 651 | 670 | 646 | 523 |
| 1721057340 | 661 | 8 | 1.23 | 670 | 670 | 648 | 259 |
| 1720798020 | 653 | -2 | -0.31 | 623 | 659 | 623 | 611 |
| 1720711680 | 655 | 21 | 3.31 | 629 | 655 | 629 | 750 |
| 1720623300 | 634 | 26 | 4.28 | 602 | 634 | 602 | 113 |
| 1720538880 | 608 | -11 | -1.78 | 617 | 629 | 605.64 | 1269 |
| 1720452360 | 619 | -4 | -0.64 | 636 | 651 | 612.64 | 3177 |
| 1720193280 | 623 | 2 | 0.32 | 648 | 648 | 614 | 1256 |
| 1720103580 | 621 | -49 | -7.31 | 629 | 629 | 614 | 4410 |
| 1720020540 | 670 | 5 | 0.75 | 659 | 695 | 659 | 1171 |
| 1719934080 | 665 | -20 | -2.92 | 685 | 685 | 662.64 | 2044 |
| 1719847500 | 685 | -4 | -0.58 | 680 | 704 | 680 | 2089 |
| 1719585240 | 689 | -30 | -4.17 | 717 | 725 | 687.4 | 2648 |
| 1719502140 | 719 | -10 | -1.37 | 719 | 723.28 | 704 | 992 |
| 1719415980 | 729 | -22 | -2.93 | 759 | 774 | 705.3 | 8674 |
| 1719329280 | 751 | -34 | -4.33 | 761 | 765 | 740 | 656 |
| 1719242880 | 785 | 11 | 1.42 | 753 | 785 | 753 | 290 |
| 1718983740 | 774 | 21 | 2.79 | 774 | 774 | 740 | 0 |
| 1718894280 | 753 | -8 | -1.05 | 770 | 776 | 744 | 710 |
| 1718807460 | 761 | -11 | -1.42 | 761 | 782 | 740 | 0 |
| 1718724540 | 772 | 9 | 1.18 | 755 | 772 | 740 | 130 |
| 1718634720 | 763 | 2 | 0.26 | 765 | 785 | 757 | 0 |
| 1718378940 | 761 | 21 | 2.84 | 740 | 761 | 740 | 0 |
| 1718292600 | 740 | -40 | -5.13 | 751 | 770 | 740 | 0 |
| 1718203020 | 780 | 17 | 2.23 | 768 | 780 | 765 | 0 |
| 1718119740 | 763 | 2 | 0.26 | 744 | 763 | 744 | 0 |
| 1718029980 | 761 | 0 | 0.00 | 761 | 761 | 761 | 0 |
| 1717770780 | 761 | -21 | -2.69 | 789 | 789 | 744 | 0 |
| 1717684800 | 782 | 14 | 1.82 | 744 | 782 | 744 | 281 |
| 1717600500 | 768 | 28 | 3.78 | 770 | 789 | 755 | 0 |
| 1717514760 | 740 | -60 | -7.50 | 770 | 785 | 740 | 863 |
| 1717428540 | 800 | 15 | 1.91 | 840 | 840 | 797 | 2628 |
| 1717166580 | 785 | -72 | -8.40 | 851 | 853 | 785 | 2354 |
| 1717079640 | 857 | 38 | 4.64 | 848 | 857 | 834 | 644 |
| 1716993360 | 819 | 0 | 0.00 | 819 | 819 | 819 | 0 |
| 1716906960 | 819 | -19 | -2.27 | 836 | 846.3 | 819 | 781 |
| 1716564600 | 838 | 11 | 1.33 | 827 | 838 | 797 | 1123 |
| 1716478140 | 827 | 19 | 2.35 | 817 | 827 | 793 | 1972 |
| 1716388620 | 808 | 32 | 4.12 | 793 | 814.48 | 778 | 6098 |
| 1716302280 | 776 | 36 | 4.86 | 751 | 791 | 751 | 9247 |
| 1716215640 | 740 | 4 | 0.54 | 744 | 744 | 738.68 | 151 |
| 1715956440 | 736 | 0 | 0.00 | 736 | 748 | 736 | 525 |
| 1715870040 | 736 | 7 | 0.96 | 731 | 738 | 727 | 1750 |
| 1715786940 | 729 | 12 | 1.67 | 714 | 729 | 714 | 0 |
| 1715700540 | 717 | 5 | 0.70 | 721 | 721 | 708 | 0 |
| 1715614140 | 712 | 2 | 0.28 | 719 | 719 | 712 | 80 |
| 1715355240 | 710 | 2 | 0.28 | 729 | 729 | 706 | 12 |
| 1715265300 | 708 | -4 | -0.56 | 723 | 723 | 704 | 1230 |
| 1715182020 | 712 | 0 | 0.00 | 712 | 723 | 712 | 1701 |
| 1715095740 | 712 | 19 | 2.74 | 704 | 717.639 | 697 | 5188 |
| 1714750020 | 693 | -4 | -0.57 | 697 | 704.04 | 693 | 409 |
| 1714663440 | 697 | 19 | 2.80 | 682 | 697 | 680 | 7 |
| 1714574280 | 678 | 2 | 0.30 | 680 | 689 | 674 | 0 |
| 1714487880 | 676 | -6 | -0.88 | 689 | 689 | 663 | 178 |
| 1714402080 | 682 | 14 | 2.10 | 680 | 682 | 655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
