Liontrust Asset Management (LIO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Liontrust Asset Management

Date Open High Low Close* Volume
08/02/2017 400.00p 400.00p 397.00p 400.00p 703
07/02/2017 385.00p 398.75p 383.00p 392.50p 110060
06/02/2017 401.22p 401.22p 388.00p 392.50p 3724
03/02/2017 395.25p 401.00p 395.25p 395.25p 2241
02/02/2017 397.19p 397.19p 387.04p 393.37p 4940
01/02/2017 396.50p 397.40p 393.62p 393.62p 6838
31/01/2017 393.96p 396.00p 393.96p 396.00p 5840
30/01/2017 401.22p 401.22p 389.69p 395.88p 12558
27/01/2017 405.00p 405.00p 394.41p 400.00p 267725
26/01/2017 400.00p 400.00p 394.80p 400.00p 1851
25/01/2017 394.75p 396.98p 386.30p 395.00p 4799
24/01/2017 390.00p 398.57p 383.00p 386.88p 6368
23/01/2017 403.00p 405.00p 380.79p 398.00p 24947
20/01/2017 399.75p 399.75p 389.28p 399.75p 6861
19/01/2017 399.75p 399.75p 392.57p 394.00p 2440
18/01/2017 405.00p 405.00p 390.00p 390.00p 2340
17/01/2017 395.00p 403.00p 395.00p 403.00p 1494
16/01/2017 407.00p 407.00p 386.93p 390.25p 9527
13/01/2017 398.50p 399.80p 385.00p 391.13p 1522516
12/01/2017 400.00p 400.06p 392.50p 398.38p 15907
11/01/2017 399.00p 402.08p 388.50p 400.00p 8791
10/01/2017 385.00p 394.35p 381.50p 389.00p 7734
09/01/2017 385.00p 385.00p 380.00p 380.00p 6674
06/01/2017 394.00p 400.00p 381.00p 381.00p 9221
05/01/2017 400.00p 403.00p 390.00p 390.00p 24064
04/01/2017 400.00p 404.98p 396.98p 402.00p 10028
03/01/2017 387.00p 393.25p 381.50p 393.25p 10874
30/12/2016 387.00p 394.04p 383.50p 383.50p 3328
29/12/2016 375.00p 393.00p 374.10p 390.00p 19859
28/12/2016 365.50p 378.25p 365.50p 370.62p 7333
23/12/2016 371.94p 371.94p 367.50p 367.50p 2166
22/12/2016 360.25p 376.53p 360.25p 363.75p 4220
21/12/2016 355.00p 362.50p 355.00p 362.50p 1538
20/12/2016 370.25p 376.31p 358.75p 358.75p 13005
19/12/2016 366.50p 371.80p 356.00p 356.00p 56157
16/12/2016 350.00p 365.00p 346.25p 357.00p 23944
15/12/2016 355.00p 360.00p 343.90p 357.50p 28123
14/12/2016 339.43p 350.75p 339.43p 347.00p 884
13/12/2016 350.00p 350.75p 344.29p 347.13p 6730
12/12/2016 355.00p 355.00p 339.96p 355.00p 4022
09/12/2016 355.00p 355.00p 350.00p 350.00p 79
08/12/2016 354.00p 355.00p 337.00p 355.00p 12231
07/12/2016 345.00p 354.00p 337.00p 354.00p 5220
06/12/2016 330.00p 342.57p 330.00p 332.00p 5910
05/12/2016 335.00p 347.00p 335.00p 347.00p 3202
02/12/2016 347.60p 347.60p 337.00p 342.50p 2668
01/12/2016 344.90p 346.25p 343.25p 346.25p 9872
30/11/2016 347.00p 347.00p 345.00p 346.37p 5070
29/11/2016 348.00p 349.62p 344.90p 348.00p 111042
28/11/2016 345.00p 350.00p 339.72p 342.37p 9674
25/11/2016 350.00p 350.00p 339.80p 345.00p 13413
24/11/2016 346.00p 350.00p 341.84p 344.00p 39835
23/11/2016 350.00p 350.00p 335.00p 345.00p 12518
22/11/2016 349.00p 349.00p 329.80p 349.00p 12462
21/11/2016 330.00p 338.40p 330.00p 335.00p 2697
18/11/2016 340.00p 343.00p 325.00p 334.50p 17859
17/11/2016 343.00p 343.00p 327.36p 336.50p 2820
16/11/2016 335.00p 340.00p 331.25p 335.50p 5792
15/11/2016 324.00p 335.00p 317.25p 321.75p 12854
14/11/2016 320.00p 323.50p 319.90p 323.50p 4030
11/11/2016 305.00p 313.00p 305.00p 311.00p 3867
10/11/2016 300.00p 315.19p 300.00p 302.50p 5398
09/11/2016 306.00p 316.58p 299.00p 305.00p 23913
08/11/2016 325.00p 325.00p 313.90p 317.50p 6057
07/11/2016 325.00p 325.00p 315.00p 315.00p 1799
04/11/2016 312.75p 317.50p 312.75p 315.00p 1359
03/11/2016 330.00p 330.00p 308.00p 316.00p 19072
02/11/2016 330.00p 330.00p 329.71p 330.00p 4100
01/11/2016 328.00p 328.00p 319.00p 319.00p 0
31/10/2016 328.00p 328.00p 315.03p 328.00p 7619
28/10/2016 312.00p 318.50p 312.00p 312.00p 2042
27/10/2016 318.50p 320.80p 310.00p 315.00p 103564
26/10/2016 320.00p 320.00p 312.00p 312.00p 23652
25/10/2016 327.00p 327.00p 314.42p 327.00p 3435
24/10/2016 318.00p 325.00p 310.00p 310.00p 7173
21/10/2016 310.00p 314.13p 308.00p 310.00p 13882
20/10/2016 303.00p 320.00p 303.00p 320.00p 5727
19/10/2016 305.00p 314.00p 305.00p 305.00p 277786
18/10/2016 310.00p 316.20p 306.00p 306.00p 16997
17/10/2016 315.00p 315.00p 305.75p 310.00p 25618
14/10/2016 323.00p 323.00p 315.00p 320.00p 4325
13/10/2016 325.00p 326.40p 315.00p 320.00p 37166
12/10/2016 325.00p 327.50p 325.00p 325.00p 11975
11/10/2016 335.00p 342.00p 325.00p 325.00p 4616
10/10/2016 350.00p 350.00p 342.80p 343.00p 1573
07/10/2016 340.00p 345.00p 331.00p 345.00p 20206
06/10/2016 330.00p 345.00p 330.00p 330.00p 94309
05/10/2016 331.50p 343.87p 330.00p 330.00p 3506
04/10/2016 350.00p 350.00p 322.91p 332.00p 88484
03/10/2016 340.00p 350.00p 321.61p 350.00p 9640
30/09/2016 330.00p 330.00p 319.77p 324.50p 1878
29/09/2016 336.80p 336.80p 326.94p 329.12p 3213
28/09/2016 336.80p 336.80p 335.00p 335.00p 2182
27/09/2016 325.00p 337.00p 325.00p 334.50p 3982
26/09/2016 345.00p 345.00p 330.75p 345.00p 17963
23/09/2016 341.75p 342.40p 325.00p 334.50p 23161
22/09/2016 348.00p 348.00p 335.00p 342.00p 47345
21/09/2016 348.00p 351.00p 337.00p 348.00p 22332
20/09/2016 348.00p 348.00p 344.06p 348.00p 889
19/09/2016 348.00p 351.50p 340.00p 348.00p 34255
16/09/2016 335.00p 352.75p 316.50p 352.75p 47170
15/09/2016 320.00p 330.00p 328.25p 328.25p 0
14/09/2016 320.00p 340.00p 318.74p 330.00p 2084
13/09/2016 317.33p 323.25p 317.33p 323.25p 1300
12/09/2016 317.00p 320.00p 317.00p 317.00p 4283
09/09/2016 320.00p 334.00p 320.00p 320.00p 2501
08/09/2016 320.00p 334.00p 320.00p 320.00p 3270
07/09/2016 335.00p 340.00p 325.00p 325.00p 49075
06/09/2016 344.00p 348.00p 342.50p 342.50p 1090787
05/09/2016 352.00p 352.00p 340.00p 344.00p 55174
02/09/2016 350.00p 352.00p 335.28p 344.75p 12855
01/09/2016 340.00p 345.13p 332.76p 341.25p 19494
31/08/2016 335.00p 335.00p 328.20p 333.50p 4769
30/08/2016 330.00p 330.00p 326.00p 326.00p 1541
26/08/2016 321.00p 330.08p 321.00p 321.00p 7178
25/08/2016 335.00p 335.00p 321.00p 321.00p 12661
24/08/2016 321.00p 325.00p 321.00p 325.00p 0
23/08/2016 321.00p 321.00p 320.00p 321.00p 9837
22/08/2016 329.00p 329.00p 324.25p 329.00p 6163
19/08/2016 329.00p 329.00p 323.33p 324.50p 19840
18/08/2016 329.00p 329.00p 322.52p 329.00p 13589
17/08/2016 320.00p 328.16p 318.85p 320.00p 10239
16/08/2016 329.00p 329.00p 320.00p 323.50p 12634
15/08/2016 325.75p 325.75p 312.50p 318.00p 14045
12/08/2016 322.00p 322.00p 312.00p 313.50p 2420
11/08/2016 325.00p 325.00p 315.00p 315.00p 2475
10/08/2016 325.00p 325.00p 315.70p 325.00p 1610
09/08/2016 323.00p 325.00p 307.50p 325.00p 1876
08/08/2016 310.00p 316.00p 306.50p 310.50p 26663
05/08/2016 300.00p 305.00p 292.00p 305.00p 28690
04/08/2016 294.80p 297.74p 294.80p 295.88p 11758
03/08/2016 294.50p 301.72p 292.00p 294.50p 3685
02/08/2016 300.00p 306.00p 296.00p 296.00p 14053
01/08/2016 310.00p 316.00p 310.00p 310.00p 11560
29/07/2016 315.00p 324.00p 295.00p 324.00p 17953
28/07/2016 300.00p 302.40p 291.60p 299.00p 19053
27/07/2016 295.00p 298.75p 293.75p 296.00p 7936
26/07/2016 298.00p 298.00p 292.00p 292.00p 2391
25/07/2016 298.00p 298.00p 280.75p 298.00p 16605
22/07/2016 293.80p 295.00p 280.20p 285.00p 6438
21/07/2016 275.00p 295.00p 275.00p 295.00p 15346
20/07/2016 265.00p 269.00p 265.00p 269.00p 120000
19/07/2016 266.00p 271.64p 255.00p 255.00p 3699
18/07/2016 270.00p 272.53p 268.50p 268.50p 10075
15/07/2016 274.00p 274.00p 266.83p 268.00p 1350
14/07/2016 265.00p 270.64p 265.00p 268.00p 249104
13/07/2016 254.00p 262.58p 254.00p 255.00p 3259
12/07/2016 266.00p 266.00p 259.50p 259.50p 18325
11/07/2016 254.00p 254.96p 254.00p 254.00p 6798
08/07/2016 262.50p 264.50p 262.50p 264.50p 4400
07/07/2016 265.00p 265.00p 254.00p 254.00p 2542
06/07/2016 256.00p 269.00p 255.63p 256.00p 3239
05/07/2016 255.00p 272.40p 255.00p 255.00p 11777
04/07/2016 275.00p 276.25p 265.50p 265.50p 7325
01/07/2016 270.00p 275.00p 270.00p 275.00p 14805
30/06/2016 270.00p 276.62p 255.94p 268.00p 17226
29/06/2016 242.50p 266.07p 242.50p 257.00p 35353
28/06/2016 240.00p 247.00p 238.24p 240.00p 5447
27/06/2016 258.00p 270.00p 235.00p 235.00p 76981
24/06/2016 260.00p 273.50p 255.00p 255.00p 33859
23/06/2016 293.00p 293.00p 283.25p 287.00p 23799
22/06/2016 291.00p 298.00p 291.00p 295.00p 35563
21/06/2016 300.00p 300.00p 285.00p 285.00p 1655
20/06/2016 280.00p 295.00p 278.12p 295.00p 45350
17/06/2016 284.00p 290.00p 275.86p 290.00p 23450
16/06/2016 284.00p 285.00p 273.09p 284.00p 102039
15/06/2016 284.00p 284.00p 270.00p 270.00p 46351
14/06/2016 270.00p 271.82p 270.00p 270.00p 14615
13/06/2016 270.00p 279.52p 270.00p 270.00p 14081
10/06/2016 270.00p 274.55p 270.00p 270.00p 20483
09/06/2016 284.00p 284.00p 270.00p 270.50p 6307
08/06/2016 284.00p 284.00p 272.30p 284.00p 3820
07/06/2016 274.90p 277.00p 274.90p 277.00p 950
06/06/2016 274.00p 278.51p 274.00p 274.75p 148
03/06/2016 277.00p 280.40p 275.25p 278.00p 9100
02/06/2016 266.00p 280.00p 266.00p 276.00p 39650
01/06/2016 270.00p 270.00p 270.00p 270.00p 52
31/05/2016 277.00p 277.00p 274.50p 277.00p 3717
27/05/2016 274.50p 274.50p 272.00p 272.00p 2194
26/05/2016 277.00p 277.00p 270.00p 270.00p 39557
25/05/2016 277.00p 277.00p 270.00p 270.00p 10242
24/05/2016 279.00p 281.50p 275.00p 275.00p 5400
23/05/2016 273.00p 279.38p 273.00p 273.00p 2933
20/05/2016 284.00p 284.00p 277.12p 284.00p 945
19/05/2016 274.54p 277.00p 276.50p 276.50p 0
18/05/2016 274.54p 277.98p 274.54p 277.00p 8160
17/05/2016 270.10p 275.00p 270.10p 275.00p 1500
16/05/2016 279.00p 279.00p 272.69p 279.00p 3147
13/05/2016 285.00p 285.00p 272.75p 272.75p 1711
12/05/2016 270.10p 275.00p 270.10p 275.00p 1300
11/05/2016 279.00p 279.00p 279.00p 279.00p 38
10/05/2016 278.70p 278.70p 274.50p 274.50p 3354
09/05/2016 270.00p 278.70p 270.00p 270.00p 6333
06/05/2016 268.00p 275.00p 268.00p 268.00p 1627
05/05/2016 270.15p 275.00p 269.35p 275.00p 25991
04/05/2016 270.00p 279.75p 270.00p 270.00p 6226
03/05/2016 279.75p 279.75p 271.47p 279.75p 417
29/04/2016 275.00p 278.50p 272.00p 278.50p 0
28/04/2016 275.00p 275.00p 272.00p 272.00p 1170
27/04/2016 280.00p 280.00p 278.48p 280.00p 3655

*Close Price adjusted for both dividends and splits