Liontrust Asset Management
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Nov 2023 |
GBX |
563 |
618.5 |
557 |
600 |
600 |
+40 (+7.14%)
|
534,590 |
| 13 Nov 2023 |
GBX |
559.5 |
563.5 |
548 |
560 |
560 |
+7 (+1.27%)
|
93,547 |
| 10 Nov 2023 |
GBX |
560 |
567.5 |
547 |
553 |
553 |
-16 (-2.81%)
|
90,247 |
| 9 Nov 2023 |
GBX |
545.5 |
569 |
538.7 |
569 |
569 |
+18.5 (+3.36%)
|
93,067 |
| 8 Nov 2023 |
GBX |
533.5 |
556 |
530.5 |
550.5 |
550.5 |
-6 (-1.08%)
|
462,966 |
| 7 Nov 2023 |
GBX |
550.5 |
567.84 |
546 |
556.5 |
556.5 |
-8 (-1.42%)
|
139,708 |
| 6 Nov 2023 |
GBX |
586.5 |
589.0998 |
562 |
564.5 |
564.5 |
-22 (-3.75%)
|
99,197 |
| 3 Nov 2023 |
GBX |
565 |
591 |
560 |
586.5 |
586.5 |
+31.5 (+5.68%)
|
353,938 |
| 2 Nov 2023 |
GBX |
539 |
560.5 |
530.5 |
555 |
555 |
+24.5 (+4.62%)
|
1,588,556 |
| 1 Nov 2023 |
GBX |
542 |
578 |
519 |
530.5 |
530.5 |
-28.5 (-5.10%)
|
490,760 |
| 31 Oct 2023 |
GBX |
579 |
579 |
557 |
559 |
559 |
+0.5 (+0.09%)
|
636,884 |
| 30 Oct 2023 |
GBX |
579 |
579 |
551.5 |
558.5 |
558.5 |
-1.5 (-0.27%)
|
175,275 |
| 27 Oct 2023 |
GBX |
565.5 |
579.5 |
550 |
560 |
560 |
+8.5 (+1.54%)
|
354,215 |
| 26 Oct 2023 |
GBX |
553 |
558.9935 |
548 |
551.5 |
551.5 |
-2.5 (-0.45%)
|
1,934,644 |
| 25 Oct 2023 |
GBX |
568.5 |
571.893 |
547.5 |
554 |
554 |
-13 (-2.29%)
|
304,290 |
| 24 Oct 2023 |
GBX |
569 |
576.5 |
555.1252 |
567 |
567 |
-2.5 (-0.44%)
|
107,662 |
| 23 Oct 2023 |
GBX |
557 |
572 |
550.5 |
569.5 |
569.5 |
+7.5 (+1.33%)
|
78,509 |
| 20 Oct 2023 |
GBX |
550.5 |
567 |
550 |
562 |
562 |
+2.5 (+0.45%)
|
107,454 |
| 19 Oct 2023 |
GBX |
545 |
575 |
545 |
559.5 |
559.5 |
+6.5 (+1.18%)
|
247,560 |
| 18 Oct 2023 |
GBX |
540 |
563.5 |
530.5 |
553 |
553 |
+1.5 (+0.27%)
|
823,424 |
| 17 Oct 2023 |
GBX |
575 |
578.5 |
540.5 |
551.5 |
551.5 |
-20.5 (-3.58%)
|
803,546 |
| 16 Oct 2023 |
GBX |
560 |
594 |
558.125 |
572 |
572 |
+12 (+2.14%)
|
206,875 |
| 13 Oct 2023 |
GBX |
573 |
595.5 |
557 |
560 |
560 |
-18 (-3.11%)
|
408,950 |
| 12 Oct 2023 |
GBX |
594.5 |
594.5 |
573 |
578 |
578 |
-6.5 (-1.11%)
|
240,148 |
| 11 Oct 2023 |
GBX |
567.5 |
599.5 |
560.5 |
584.5 |
584.5 |
-2.5 (-0.43%)
|
350,713 |
| 10 Oct 2023 |
GBX |
576 |
587 |
572 |
587 |
587 |
+14.5 (+2.53%)
|
857,551 |
| 9 Oct 2023 |
GBX |
560 |
579 |
560 |
572.5 |
572.5 |
-9.5 (-1.63%)
|
87,749 |
| 6 Oct 2023 |
GBX |
578 |
584.5 |
568 |
582 |
582 |
+8.5 (+1.48%)
|
117,910 |
| 5 Oct 2023 |
GBX |
566.5 |
584 |
563.5 |
573.5 |
573.5 |
+9 (+1.59%)
|
107,619 |
| 4 Oct 2023 |
GBX |
548 |
569.5 |
541.5 |
564.5 |
564.5 |
+7 (+1.26%)
|
172,029 |
