Liontrust Asset Management Plc Historical Data - LIO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Liontrust Asset Management Plc (LIO)
Liontrust Asset Management Plc (LIO) Historical

Liontrust Asset Management Plc (LIO)

669.00

15.00

(2.29%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-23	-3.32369942197	692	698	650	195861	673.91988196	DE
4	2	0.299850074963	667	698	623	238223	672.27655456	DE
12	49.5	7.99031476998	619.5	712.5	604	217549	657.70949752	DE
26	116	20.9764918626	553	712.5	519	310521	599.53974876	DE
52	-161	-19.3975903614	830	884.5	519	321582	643.40437589	DE
156	-887	-57.0051413882	1556	2560	519	241013	1054.36817049	DE
260	29	4.53125	640	2560	519	198533	1069.05055404	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	669	15	2.29	652	673	652	174418
1714062600	654	-15	-2.24	665	668	650	122486
1713976200	669	-11	-1.62	678	681	661	378335
1713889800	680	-4	-0.58	682	698	674	220606
1713803400	684	-3	-0.44	692	692	680	137705
1713544200	687	-7	-1.01	692	692	678	120173
1713457800	694	3	0.43	662	694	662	392992
1713371400	691	54	8.48	640	694	635	604425
1713285000	637	-13	-2.00	641	645	630	146164
1713198600	650	0	0.00	641	663	640	110907
1712939400	650	0	0.00	656	669	646	210750
1712853000	650	-41	-5.93	660	686	646	255488
1712766600	691	23	3.44	650	695	650	640564
1712680200	668	13	1.98	655	683	646	291818
1712593800	655	22	3.48	632	655	623	150852
1712334600	633	-27	-4.09	649	651	633	132994
1712248200	660	6	0.92	652	660	651	99842
1712161800	654	1	0.15	654	659	638	100950
1712075400	653	-19	-2.83	667	678	649	170960
1711647000	672	28	4.35	645.5	672	642	502907
1711560600	644	-2	-0.31	649.5	649.5	641.5	149523
1711474200	646	6.5	1.02	636.5	652	633	210886
1711387800	639.5	-1.5	-0.23	641.5	644.5	633.5	104823
1711128600	641	-13.5	-2.06	678.5	678.5	640	164073
1711042200	654.5	9	1.39	652.5	658	645	393505
1710955800	645.5	-10	-1.53	659.5	659.5	641	213037
1710869400	655.5	1.5	0.23	661.5	661.5	650	172962
1710783000	654	-4.5	-0.68	658.5	672	650.5	148881
1710523800	658.5	-6	-0.90	664.5	669.5	657	253150
1710437400	664.5	-3.5	-0.52	668	670.5	650.5	226046
1710351000	668	-27	-3.88	697.5	698	667.5	173174
1710264600	695	11	1.61	691	712.5	690.5	334419
1710178200	684	3	0.44	681	691.5	678	219038
1709919000	681	-9.5	-1.38	690.5	690.5	677	189636
1709832600	690.5	7.5	1.10	670	696.5	670	228161
1709746200	683	24.5	3.72	674	691.5	656	183340
1709659800	658.5	14.5	2.25	640.5	661.5	638.5	154725
1709573400	644	-1	-0.16	630	646.5	630	154856
1709314200	645	5	0.78	652.5	652.5	636	158653
1709227800	640	-7	-1.08	650	652	640	286163
1709141400	647	9.5	1.49	640	650	628	274435
1709055000	637.5	-17	-2.60	661.5	661.5	630	317782
1708968600	654.5	-6	-0.91	661	661	647.5	90379
1708709400	660.5	5	0.76	657.5	662	651	257886
1708623000	655.5	7.5	1.16	651.5	658.5	644.5	92958
1708536600	648	-3.5	-0.54	651.5	652.5	641	76378
1708450200	651.5	-4.5	-0.69	658	658	646	75244
1708363800	656	-11	-1.65	674	674	648	73851
1708104600	667	20	3.09	645	671.5	644.5	303337
1708018200	647	29.5	4.78	640	654.5	620	242250
1707931800	617.5	0.5	0.08	626	627	616	71472
1707845400	617	-8.5	-1.36	628.5	636.5	614.5	620082
1707759000	625.5	18	2.96	609	629.5	609	199963
1707499800	607.5	-3.5	-0.57	622.5	622.5	607.5	86748
1707413400	611	6	0.99	606.5	621.5	606.5	104633
1707327000	605	-20	-3.20	625	625	604	144287
1707240600	625	7	1.13	623	630	608.5	422251
1707154200	618	-5.5	-0.88	631	632	614	131960
1706895000	623.5	6.5	1.05	619.5	638.5	618	121979
1706808600	617	-9	-1.44	626	634.5	617	190193
1706722200	626	16.5	2.71	615	628	607.5	262212
1706635800	609.5	-2.5	-0.41	612.5	612.5	598.5	194482
1706549400	612	8	1.32	599	612	592	142990

Liontrust Asset Management

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions