Liontrust Asset Management PLC (LIO.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51 | -10.8510638298 | 470 | 472 | 417 | 4051 | 430.32716164 | DE |
| 4 | -61 | -12.7083333333 | 480 | 527 | 417 | 2091 | 453.09472995 | DE |
| 12 | -227 | -35.1393188854 | 646 | 668 | 417 | 3690 | 565.35339647 | DE |
| 26 | -300 | -41.7246175243 | 719 | 857 | 417 | 2694 | 609.96719364 | DE |
| 52 | -140 | -25.0447227191 | 559 | 857 | 417 | 1775 | 613.20134351 | DE |
| 156 | -1761 | -80.7798165138 | 2180 | 2410 | 417 | 1844 | 942.68623533 | DE |
| 260 | -491 | -53.956043956 | 910 | 2542.5 | 417 | 2313 | 1180.9196197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 429 | 0 | 0.00 | 431 | 438 | 427 | 4951 |
| 1731083160 | 429 | -13 | -2.94 | 438 | 440 | 429 | 10356 |
| 1730993820 | 442 | -11 | -2.43 | 444 | 468 | 438 | 0 |
| 1730910480 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730824080 | 453 | -17 | -3.62 | 470 | 472 | 451 | 896 |
| 1730737740 | 470 | -2 | -0.42 | 470 | 474 | 455 | 8018 |
| 1730475300 | 472 | -8 | -1.67 | 476 | 496.15 | 470 | 793 |
| 1730388900 | 480 | -15 | -3.03 | 493 | 500 | 478 | 2629 |
| 1730305440 | 495 | 38 | 8.32 | 470 | 527 | 459 | 458 |
| 1730193840 | 457 | -6 | -1.30 | 465 | 470 | 455 | 5263 |
| 1730132940 | 463 | -2 | -0.43 | 478 | 482 | 461 | 625 |
| 1729869960 | 465 | -9 | -1.90 | 497 | 497 | 465 | 2379 |
| 1729783680 | 474 | 4 | 0.85 | 470 | 493 | 470 | 1727 |
| 1729697340 | 470 | -8 | -1.67 | 500 | 500 | 470 | 444 |
| 1729610340 | 478 | 0 | 0.00 | 474 | 480 | 470 | 1195 |
| 1729524420 | 478 | -11 | -2.25 | 500 | 500 | 478 | 0 |
| 1729262100 | 489 | 0 | 0.00 | 493 | 500 | 478 | 0 |
| 1729178580 | 489 | 7 | 1.45 | 474 | 493 | 474 | 0 |
| 1729092540 | 482 | 4 | 0.84 | 500 | 500 | 482 | 0 |
| 1729006140 | 478 | -4 | -0.83 | 480 | 485 | 474 | 0 |
| 1728919680 | 482 | -9 | -1.83 | 489 | 495 | 478 | 3 |
| 1728657480 | 491 | -9 | -1.80 | 493 | 497 | 482 | 2 |
| 1728574140 | 500 | -19 | -3.66 | 523 | 527 | 485 | 24088 |
| 1728484740 | 519 | -10 | -1.89 | 519 | 529 | 519 | 3098 |
| 1728401340 | 529 | -5 | -0.94 | 536 | 536 | 521 | 10837 |
| 1728311580 | 534 | -12 | -2.20 | 551 | 553 | 531 | 2343 |
| 1728053040 | 546 | 4 | 0.74 | 540 | 548 | 537.65 | 1391 |
| 1727966700 | 542 | -4 | -0.73 | 548 | 561.58 | 540 | 1767 |
| 1727882940 | 546 | -26 | -4.55 | 578 | 582 | 544 | 5531 |
| 1727793720 | 572 | -10 | -1.72 | 578 | 595 | 565 | 0 |
| 1727710080 | 582 | -9 | -1.52 | 589 | 600 | 576 | 0 |
| 1727447580 | 591 | 4 | 0.68 | 589 | 595 | 582 | 450 |
| 1727364240 | 587 | 17 | 2.98 | 585 | 595 | 570 | 0 |
| 1727277960 | 570 | -2 | -0.35 | 582 | 582 | 568 | 0 |
| 1727191740 | 572 | -2 | -0.35 | 578 | 582 | 568 | 694 |
| 1727102220 | 574 | 28 | 5.13 | 572 | 587 | 563 | 2463 |
| 1726843740 | 546 | -41 | -6.98 | 593 | 600 | 546 | 0 |
| 1726756740 | 587 | 17 | 2.98 | 600 | 600 | 576 | 2103 |
| 1726669920 | 570 | -17 | -2.90 | 585 | 600 | 569.65 | 1281 |
| 1726586700 | 587 | 2 | 0.34 | 585 | 600 | 570 | 155 |
| 1726498920 | 585 | 9 | 1.56 | 578 | 600 | 572 | 1416 |
| 1726238280 | 576 | 6 | 1.05 | 574 | 580 | 565 | 2173 |
| 1726151880 | 570 | -8 | -1.38 | 589 | 589 | 563 | 3583 |
| 1726068360 | 578 | 0 | 0.00 | 578 | 578 | 578 | 0 |
| 1725981960 | 578 | 0 | 0.00 | 574 | 580 | 570 | 0 |
| 1725892800 | 578 | -4 | -0.69 | 585 | 597 | 565 | 8815 |
| 1725633480 | 582 | -30 | -4.90 | 608 | 625 | 582 | 16986 |
| 1725547140 | 612 | 2 | 0.33 | 625 | 638 | 610 | 700 |
| 1725460740 | 610 | -7 | -1.13 | 617 | 629 | 604 | 747 |
| 1725374160 | 617 | -8 | -1.28 | 631 | 651 | 616.54 | 138 |
| 1725287700 | 625 | -2 | -0.32 | 642 | 655 | 621 | 215 |
| 1725028800 | 627 | 13 | 2.12 | 640 | 653 | 627 | 0 |
| 1724942100 | 614 | -5 | -0.81 | 629 | 640 | 614 | 0 |
| 1724858700 | 619 | 0 | 0.00 | 644 | 668 | 619 | 895 |
| 1724772540 | 619 | -32 | -4.92 | 665 | 665 | 619 | 102 |
| 1724423820 | 651 | 9 | 1.40 | 642 | 654.54 | 642 | 11351 |
| 1724340540 | 642 | 6 | 0.94 | 665 | 665 | 636 | 67142 |
| 1724251080 | 636 | -4 | -0.63 | 619 | 640 | 619 | 125 |
| 1724167740 | 640 | -11 | -1.69 | 646 | 655 | 634 | 8 |
| 1724081220 | 651 | 17 | 2.68 | 634 | 651 | 634 | 456 |
| 1723821960 | 634 | -10 | -1.55 | 655 | 655 | 634 | 288 |
| 1723732740 | 644 | 8 | 1.26 | 636 | 646 | 627 | 193 |
| 1723646340 | 636 | 2 | 0.32 | 634 | 648 | 634 | 298 |
| 1723559520 | 634 | 5 | 0.79 | 629 | 634 | 610 | 494 |
| 1723473480 | 629 | 12 | 1.94 | 614 | 631 | 614 | 9268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
