471.50p-13.50 (-2.78%)01 Nov 2024, 16:35
Liontrust Asset Management PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 476.00p | 504.00p | 469.84p | 471.50p | 493,950 |
Oct 31, 2024 | 492.50p | 499.50p | 479.00p | 485.00p | 272,556 |
Oct 30, 2024 | 470.00p | 522.00p | 457.50p | 500.00p | 979,813 |
Oct 29, 2024 | 465.00p | 468.00p | 454.50p | 462.50p | 194,274 |
Oct 28, 2024 | 473.00p | 478.92p | 462.00p | 465.50p | 147,945 |
Oct 25, 2024 | 470.00p | 493.00p | 467.50p | 467.50p | 240,537 |
Oct 24, 2024 | 470.00p | 478.50p | 470.00p | 473.50p | 147,757 |
Oct 23, 2024 | 500.00p | 500.00p | 471.00p | 471.50p | 280,315 |
Oct 22, 2024 | 475.00p | 488.00p | 470.00p | 479.00p | 259,277 |
Oct 21, 2024 | 500.00p | 500.00p | 479.00p | 479.00p | 251,844 |
Oct 18, 2024 | 494.50p | 498.50p | 479.50p | 489.50p | 1,305,959 |
Oct 17, 2024 | 475.00p | 497.50p | 475.00p | 490.00p | 2,694,072 |
Oct 16, 2024 | 493.36p | 488.50p | 482.00p | 485.00p | 326,562 |
Oct 15, 2024 | 477.00p | 491.00p | 473.00p | 481.00p | 603,027 |
Oct 14, 2024 | 490.00p | 495.61p | 477.50p | 479.50p | 264,658 |
Oct 11, 2024 | 491.00p | 499.50p | 483.00p | 489.50p | 491,539 |
Oct 10, 2024 | 523.00p | 526.00p | 485.00p | 495.00p | 813,564 |
Oct 9, 2024 | 520.00p | 532.00p | 520.00p | 528.00p | 248,868 |
Oct 8, 2024 | 536.00p | 536.00p | 521.00p | 524.00p | 282,881 |
Oct 7, 2024 | 545.00p | 555.00p | 531.56p | 532.00p | 176,257 |
Oct 4, 2024 | 540.00p | 549.00p | 538.00p | 545.00p | 236,978 |
Oct 3, 2024 | 548.00p | 567.00p | 540.00p | 541.00p | 164,535 |
Oct 2, 2024 | 578.00p | 581.00p | 546.00p | 546.00p | 254,282 |
Oct 1, 2024 | 586.00p | 588.00p | 562.00p | 577.00p | 130,753 |
Sep 30, 2024 | 600.00p | 600.00p | 573.00p | 584.00p | 146,355 |
Sep 27, 2024 | 590.00p | 594.00p | 583.00p | 589.00p | 135,646 |
Sep 26, 2024 | 595.00p | 595.00p | 571.00p | 586.00p | 76,306 |
Sep 25, 2024 | 571.00p | 584.00p | 565.56p | 569.00p | 72,227 |
Sep 24, 2024 | 582.00p | 582.00p | 568.00p | 572.00p | 104,599 |
Sep 23, 2024 | 576.00p | 580.70p | 561.80p | 576.00p | 92,031 |
Sep 20, 2024 | 600.00p | 600.00p | 573.00p | 573.00p | 191,760 |
Sep 19, 2024 | 600.00p | 600.00p | 572.00p | 587.00p | 519,487 |
Sep 18, 2024 | 579.00p | 588.00p | 568.00p | 573.00p | 110,518 |
Sep 17, 2024 | 570.00p | 587.00p | 570.00p | 580.00p | 110,308 |
Sep 16, 2024 | 583.00p | 586.00p | 572.00p | 579.00p | 81,143 |
Sep 13, 2024 | 568.00p | 579.00p | 565.00p | 579.00p | 80,367 |
Sep 12, 2024 | 589.00p | 589.00p | 561.00p | 568.00p | 123,147 |
Sep 11, 2024 | 582.00p | 595.00p | 560.00p | 563.00p | 176,620 |
Sep 10, 2024 | 575.00p | 581.00p | 569.00p | 581.00p | 214,117 |
Sep 9, 2024 | 587.00p | 615.00p | 572.00p | 580.00p | 178,973 |
Sep 6, 2024 | 610.00p | 622.00p | 587.00p | 588.00p | 253,419 |
Sep 5, 2024 | 612.00p | 628.00p | 607.84p | 610.00p | 258,106 |
Sep 4, 2024 | 611.00p | 644.00p | 603.60p | 611.00p | 169,897 |
Sep 3, 2024 | 624.00p | 647.00p | 615.00p | 619.00p | 65,447 |
Sep 2, 2024 | 646.00p | 646.00p | 619.00p | 619.00p | 170,125 |
Aug 30, 2024 | 630.00p | 664.00p | 623.00p | 625.00p | 139,506 |
Aug 29, 2024 | 630.00p | 645.84p | 619.00p | 624.00p | 78,230 |
Aug 28, 2024 | 631.00p | 644.00p | 620.00p | 628.00p | 88,089 |
Aug 27, 2024 | 665.00p | 665.00p | 622.00p | 641.00p | 147,709 |
Aug 23, 2024 | 642.00p | 658.00p | 642.00p | 651.00p | 210,042 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.