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 |
| 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 |
| 3 Oct 2023 |
GBX |
584 |
597 |
556 |
557.5 |
557.5 |
-28.5 (-4.86%)
|
221,602 |
| 2 Oct 2023 |
GBX |
615 |
615 |
585.5 |
586 |
586 |
-21 (-3.46%)
|
195,253 |
| 29 Sep 2023 |
GBX |
603.5 |
618.5 |
597.5 |
607 |
607 |
+17 (+2.88%)
|
359,468 |
| 28 Sep 2023 |
GBX |
590 |
593 |
576.5 |
590 |
590 |
-1.5 (-0.25%)
|
200,095 |
| 27 Sep 2023 |
GBX |
602 |
606.62 |
591.5 |
591.5 |
591.5 |
-8 (-1.33%)
|
90,939 |
| 26 Sep 2023 |
GBX |
600 |
606.0998 |
596 |
599.5 |
599.5 |
-6 (-0.99%)
|
241,888 |
| 25 Sep 2023 |
GBX |
603.5 |
611.88 |
602 |
605.5 |
605.5 |
-2 (-0.33%)
|
264,308 |
| 22 Sep 2023 |
GBX |
605 |
612.6392 |
604 |
607.5 |
607.5 |
0.0 (0.0%)
|
223,756 |
| 21 Sep 2023 |
GBX |
602 |
621 |
602 |
607.5 |
607.5 |
-7.5 (-1.22%)
|
193,762 |
| 20 Sep 2023 |
GBX |
612 |
619 |
606.2 |
615 |
615 |
+8.5 (+1.40%)
|
201,803 |
| 19 Sep 2023 |
GBX |
606 |
627 |
600 |
606.5 |
606.5 |
+2 (+0.33%)
|
136,702 |
| 18 Sep 2023 |
GBX |
610.5 |
642.5 |
599.279 |
604.5 |
604.5 |
-9 (-1.47%)
|
930,196 |
| 15 Sep 2023 |
GBX |
633 |
649 |
613.5 |
613.5 |
613.5 |
-15.5 (-2.46%)
|
525,766 |
| 14 Sep 2023 |
GBX |
620 |
630 |
608 |
629 |
629 |
+12 (+1.94%)
|
344,166 |
| 13 Sep 2023 |
GBX |
620.5 |
648.5 |
594 |
617 |
617 |
+7 (+1.15%)
|
189,440 |
