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
27/07/2011 72.25p 73.50p 72.25p 73.50p 0
26/07/2011 72.25p 73.00p 72.25p 73.00p 500
25/07/2011 75.00p 75.00p 73.37p 73.50p 6617
22/07/2011 73.00p 75.17p 73.00p 74.50p 2750
21/07/2011 74.00p 74.50p 74.00p 74.50p 2500
20/07/2011 74.37p 75.50p 74.37p 75.50p 406
19/07/2011 75.00p 76.00p 74.00p 75.50p 0
18/07/2011 75.00p 76.00p 74.00p 75.00p 78600
15/07/2011 76.11p 76.43p 76.00p 76.00p 2950
14/07/2011 75.00p 75.00p 73.00p 75.00p 0
13/07/2011 75.00p 75.00p 73.00p 75.00p 0
12/07/2011 75.00p 75.00p 73.00p 73.00p 7951
11/07/2011 77.25p 77.25p 76.50p 76.50p 4951
08/07/2011 78.00p 78.63p 78.00p 78.63p 13000
07/07/2011 78.80p 78.80p 78.50p 78.50p 1250
06/07/2011 79.00p 85.00p 78.50p 79.50p 0
05/07/2011 79.00p 85.00p 78.50p 79.00p 0
04/07/2011 79.00p 85.00p 78.50p 79.50p 0
01/07/2011 79.00p 85.00p 78.50p 79.75p 0
30/06/2011 79.00p 85.00p 78.50p 78.50p 54000
29/06/2011 77.25p 77.25p 77.00p 77.00p 4000
28/06/2011 78.00p 78.50p 78.00p 78.50p 6000
27/06/2011 81.00p 81.31p 79.00p 79.00p 0
24/06/2011 81.00p 81.31p 79.50p 79.50p 7322
23/06/2011 81.00p 81.00p 80.00p 80.50p 12000
22/06/2011 81.00p 82.84p 81.00p 82.00p 40450
21/06/2011 82.00p 82.00p 81.00p 81.00p 3351
20/06/2011 82.00p 82.00p 82.00p 82.00p 3000
17/06/2011 83.00p 83.00p 82.63p 82.63p 3000
16/06/2011 83.00p 83.50p 83.00p 83.50p 7001
15/06/2011 86.00p 86.00p 83.63p 83.63p 81900
14/06/2011 85.00p 85.00p 84.00p 84.88p 0
13/06/2011 85.00p 85.00p 84.00p 84.75p 95118
10/06/2011 82.00p 85.00p 82.00p 84.00p 8951
09/06/2011 82.37p 83.50p 82.37p 83.50p 0
08/06/2011 82.37p 83.50p 82.37p 83.50p 0
07/06/2011 82.37p 83.50p 82.37p 83.50p 0
06/06/2011 82.37p 83.50p 82.37p 83.50p 0
03/06/2011 82.37p 83.63p 82.37p 83.63p 5000
02/06/2011 84.30p 84.30p 83.63p 83.63p 16153
01/06/2011 82.61p 83.63p 82.61p 83.00p 0
31/05/2011 82.61p 83.63p 82.61p 83.63p 750
27/05/2011 84.00p 84.00p 83.63p 83.63p 0
26/05/2011 84.00p 84.00p 83.63p 83.63p 10076
25/05/2011 85.00p 85.00p 83.63p 83.63p 1359
24/05/2011 84.00p 84.00p 83.50p 83.50p 470
23/05/2011 82.39p 83.50p 82.39p 83.50p 0
20/05/2011 82.39p 83.50p 82.39p 83.50p 0
19/05/2011 82.39p 83.50p 82.39p 83.50p 1263
18/05/2011 82.39p 83.50p 82.39p 83.50p 0
17/05/2011 82.39p 83.50p 82.39p 83.50p 0
16/05/2011 82.39p 83.50p 82.39p 83.50p 1000
13/05/2011 83.00p 83.50p 83.00p 83.50p 287722
12/05/2011 82.39p 83.50p 82.39p 83.50p 0
11/05/2011 82.39p 83.50p 82.39p 83.50p 1216
10/05/2011 82.00p 83.50p 82.00p 83.50p 0
09/05/2011 82.00p 83.50p 82.00p 83.50p 0
06/05/2011 82.00p 83.50p 82.00p 83.50p 0
05/05/2011 82.00p 83.50p 82.00p 83.50p 2438
04/05/2011 83.50p 83.50p 83.50p 83.50p 22691
03/05/2011 82.39p 83.50p 82.39p 83.50p 246
28/04/2011 82.00p 83.50p 82.00p 83.00p 0
27/04/2011 82.00p 83.50p 82.00p 83.00p 0
26/04/2011 82.00p 83.50p 82.00p 83.50p 8245
21/04/2011 82.39p 84.25p 82.39p 83.50p 23239
20/04/2011 84.61p 84.61p 83.50p 83.50p 0
19/04/2011 84.61p 84.61p 83.50p 83.50p 0
18/04/2011 84.61p 84.61p 83.50p 83.50p 0
15/04/2011 84.61p 84.61p 83.50p 83.50p 0
14/04/2011 84.61p 84.61p 83.50p 83.50p 18
13/04/2011 82.50p 83.00p 82.50p 83.00p 53841
12/04/2011 82.00p 83.00p 82.00p 83.00p 7746
11/04/2011 83.20p 83.20p 82.25p 83.00p 0
08/04/2011 83.20p 83.20p 82.25p 83.00p 0
07/04/2011 83.20p 83.20p 82.25p 83.00p 1763
06/04/2011 82.25p 83.00p 82.25p 83.00p 6000
05/04/2011 83.00p 83.00p 83.00p 83.00p 0
04/04/2011 83.00p 83.00p 83.00p 83.00p 0
01/04/2011 83.00p 83.00p 83.00p 83.00p 67580
31/03/2011 83.20p 83.20p 83.00p 83.00p 812
30/03/2011 82.00p 83.20p 82.00p 82.50p 1017727
29/03/2011 81.00p 82.00p 81.00p 82.00p 7000
28/03/2011 82.00p 83.50p 82.00p 82.50p 50111
25/03/2011 84.00p 84.00p 82.50p 82.50p 3129
24/03/2011 82.00p 82.50p 80.00p 82.50p 0
23/03/2011 82.00p 82.00p 80.00p 82.00p 13000
22/03/2011 82.00p 83.00p 82.00p 83.00p 4000
21/03/2011 82.00p 82.75p 81.50p 82.75p 4000
18/03/2011 82.59p 83.63p 82.59p 83.13p 0
17/03/2011 82.59p 83.63p 82.59p 83.63p 200
16/03/2011 84.00p 84.00p 81.00p 83.25p 8533
15/03/2011 84.75p 84.75p 84.00p 84.00p 6279
14/03/2011 84.00p 84.00p 82.50p 82.50p 6672
11/03/2011 84.00p 84.00p 82.20p 83.25p 33865
10/03/2011 84.00p 84.00p 83.50p 83.50p 6000
09/03/2011 82.00p 83.10p 82.00p 82.88p 0
08/03/2011 82.00p 83.10p 82.00p 83.00p 13305
07/03/2011 84.00p 84.00p 83.00p 83.38p 9735
04/03/2011 84.00p 84.38p 84.00p 84.38p 3000
03/03/2011 84.10p 84.50p 84.10p 84.50p 3000
02/03/2011 84.10p 85.00p 84.10p 85.00p 283
01/03/2011 84.25p 84.50p 84.00p 84.50p 68556
28/02/2011 84.00p 85.88p 84.00p 85.00p 24853
25/02/2011 86.00p 86.00p 84.00p 85.00p 5054
24/02/2011 84.00p 85.54p 84.00p 85.00p 0
23/02/2011 84.00p 85.54p 84.00p 85.00p 0
22/02/2011 84.00p 85.54p 84.00p 85.00p 2115
21/02/2011 84.50p 84.75p 84.30p 84.75p 26750
18/02/2011 84.00p 86.50p 84.00p 86.50p 0
17/02/2011 84.00p 86.00p 84.00p 86.00p 14500
16/02/2011 86.00p 86.10p 85.00p 86.00p 205000
15/02/2011 87.27p 87.27p 86.00p 86.00p 66079
14/02/2011 87.00p 87.50p 87.00p 87.00p 162986
11/02/2011 87.00p 87.00p 85.30p 86.50p 0
10/02/2011 87.00p 87.00p 85.30p 86.50p 29408
09/02/2011 85.00p 86.00p 85.00p 86.00p 524913
08/02/2011 85.25p 86.00p 85.25p 86.00p 3500
07/02/2011 86.60p 86.60p 85.75p 85.75p 192
04/02/2011 87.80p 87.80p 85.27p 86.00p 5761
03/02/2011 85.45p 85.50p 84.89p 85.50p 28831
02/02/2011 86.50p 87.50p 85.45p 87.50p 0
01/02/2011 86.50p 86.50p 85.45p 86.50p 1575
31/01/2011 86.00p 86.50p 86.00p 86.50p 2000
28/01/2011 86.00p 86.00p 85.30p 86.00p 8650
27/01/2011 87.00p 87.00p 86.16p 87.00p 8353
26/01/2011 87.00p 87.00p 87.00p 87.00p 0
25/01/2011 88.00p 88.00p 86.00p 87.00p 22638
24/01/2011 87.00p 87.00p 87.00p 87.00p 0
21/01/2011 87.00p 88.70p 87.00p 87.00p 8706
20/01/2011 87.00p 87.50p 86.00p 87.50p 22410
19/01/2011 87.50p 87.50p 85.68p 87.00p 10500
18/01/2011 87.00p 87.50p 87.00p 87.50p 0
17/01/2011 86.60p 87.00p 86.60p 87.00p 509
14/01/2011 88.00p 88.00p 86.18p 87.00p 67900
13/01/2011 86.26p 87.00p 86.26p 87.00p 4000
12/01/2011 87.75p 87.75p 86.25p 86.25p 5000
11/01/2011 87.75p 87.75p 85.41p 86.50p 10084
10/01/2011 86.00p 86.50p 86.00p 86.50p 15000
07/01/2011 86.75p 86.75p 85.16p 86.00p 7372
06/01/2011 87.00p 88.00p 84.45p 86.00p 75956
05/01/2011 86.25p 86.50p 85.25p 85.25p 68902
04/01/2011 85.50p 86.50p 85.25p 86.25p 24736
31/12/2010 85.50p 85.50p 84.45p 85.50p 1652
30/12/2010 87.00p 87.00p 85.50p 85.50p 1750
29/12/2010 84.75p 85.50p 84.75p 85.50p 0
24/12/2010 84.75p 84.75p 84.75p 84.75p 0
23/12/2010 85.00p 85.00p 83.50p 84.75p 9073
22/12/2010 84.00p 85.00p 84.00p 85.00p 24750
21/12/2010 87.00p 87.00p 82.00p 84.00p 46706
20/12/2010 85.00p 85.75p 85.00p 85.75p 11818
17/12/2010 87.00p 87.00p 85.50p 85.50p 3264
16/12/2010 85.50p 85.50p 85.50p 85.50p 0
15/12/2010 86.00p 86.00p 84.00p 85.50p 6000
14/12/2010 86.00p 86.00p 86.00p 86.00p 1200
13/12/2010 86.00p 86.00p 86.00p 86.00p 0
10/12/2010 86.00p 87.00p 84.45p 86.00p 40802
09/12/2010 87.00p 87.00p 85.50p 85.50p 19000
08/12/2010 88.00p 88.00p 87.00p 87.50p 138587
07/12/2010 89.50p 89.50p 88.15p 89.50p 10752
06/12/2010 88.50p 89.50p 88.13p 89.50p 14501
03/12/2010 90.00p 90.00p 88.15p 89.50p 9091
02/12/2010 90.50p 90.50p 88.36p 90.00p 6992
01/12/2010 90.00p 90.50p 89.45p 90.50p 1500
30/11/2010 90.00p 90.70p 90.00p 90.00p 921
29/11/2010 90.50p 90.50p 89.26p 90.00p 26316
26/11/2010 90.00p 90.53p 89.25p 89.25p 64447
25/11/2010 92.75p 92.75p 91.75p 91.75p 0
24/11/2010 93.00p 94.43p 90.00p 92.75p 52881
23/11/2010 95.00p 95.00p 94.00p 94.00p 3212
22/11/2010 96.00p 96.00p 92.60p 94.00p 10017
19/11/2010 91.00p 95.00p 91.00p 94.25p 76907
18/11/2010 90.00p 91.00p 89.75p 91.00p 22885
17/11/2010 88.00p 89.75p 88.00p 89.00p 7650
16/11/2010 89.00p 89.00p 88.00p 89.00p 4007
15/11/2010 89.50p 89.50p 89.00p 89.00p 0
12/11/2010 90.00p 90.00p 89.50p 89.50p 8000
11/11/2010 88.50p 89.00p 87.00p 89.00p 14280
10/11/2010 88.50p 88.75p 88.25p 88.50p 1115913
09/11/2010 89.00p 89.00p 88.50p 88.50p 3835
08/11/2010 88.00p 88.00p 88.00p 88.00p 0
05/11/2010 88.00p 88.00p 87.22p 88.00p 3000
04/11/2010 87.50p 89.00p 87.50p 88.00p 7000
03/11/2010 87.50p 87.50p 87.50p 87.50p 0
02/11/2010 87.25p 89.38p 87.25p 87.50p 1000
01/11/2010 87.50p 88.76p 86.25p 87.25p 90674
29/10/2010 87.50p 87.50p 87.50p 87.50p 0
28/10/2010 87.50p 87.50p 86.25p 87.50p 1628
27/10/2010 87.50p 87.50p 87.50p 87.50p 0
26/10/2010 87.50p 89.38p 85.55p 87.50p 1200
25/10/2010 88.00p 88.00p 87.50p 87.50p 5101
22/10/2010 86.50p 86.50p 86.00p 86.00p 0
21/10/2010 86.50p 86.50p 86.50p 86.50p 0
20/10/2010 86.50p 86.50p 85.75p 86.50p 2000
19/10/2010 86.50p 86.50p 85.45p 86.50p 9943
18/10/2010 85.00p 86.50p 85.00p 86.50p 15159
15/10/2010 89.00p 89.00p 89.00p 89.00p 0
14/10/2010 89.00p 89.00p 88.00p 89.00p 2980
13/10/2010 88.50p 89.00p 88.50p 89.00p 0
12/10/2010 87.00p 88.50p 87.00p 88.50p 2500
11/10/2010 90.00p 90.00p 88.50p 88.50p 250

*Close Price adjusted for both dividends and splits