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
17/10/2017 500.00p 504.50p 485.00p 504.50p 9411
16/10/2017 495.00p 500.50p 491.62p 500.00p 14142
13/10/2017 500.00p 500.00p 495.00p 497.00p 34275
12/10/2017 506.50p 507.00p 489.75p 489.75p 2365
11/10/2017 506.00p 512.50p 502.00p 502.00p 4571
10/10/2017 494.50p 504.50p 493.50p 501.00p 1736
09/10/2017 501.00p 501.00p 494.00p 495.00p 9687
06/10/2017 523.50p 523.50p 505.00p 505.00p 2247
05/10/2017 519.50p 520.00p 517.50p 517.50p 8805
04/10/2017 510.00p 519.00p 510.00p 519.00p 1630
03/10/2017 500.00p 505.00p 500.00p 505.00p 10047
02/10/2017 500.50p 511.00p 500.50p 511.00p 2237
29/09/2017 501.00p 501.00p 501.00p 501.00p 4681
28/09/2017 500.50p 500.50p 499.75p 500.00p 7721
27/09/2017 501.50p 502.00p 493.63p 493.63p 2740
26/09/2017 496.75p 500.00p 485.50p 485.50p 70909
25/09/2017 491.00p 491.00p 486.00p 490.88p 842
22/09/2017 502.50p 502.50p 492.00p 494.00p 5319
21/09/2017 503.00p 503.00p 493.75p 493.75p 1473
20/09/2017 503.00p 503.00p 499.75p 499.75p 1586
19/09/2017 499.00p 499.00p 499.00p 499.00p 1402
18/09/2017 505.00p 505.00p 485.00p 486.00p 2727
15/09/2017 485.00p 485.25p 485.00p 485.00p 6088
14/09/2017 500.00p 497.75p 497.00p 497.00p 42860
13/09/2017 500.00p 505.00p 497.75p 497.75p 1120
12/09/2017 500.00p 500.00p 485.50p 496.37p 3303
11/09/2017 502.50p 502.50p 494.37p 494.37p 18
08/09/2017 494.25p 499.63p 494.25p 499.63p 1721
07/09/2017 505.00p 505.00p 500.50p 503.00p 10294
06/09/2017 500.00p 510.00p 500.00p 510.00p 3898
05/09/2017 503.00p 515.00p 501.50p 515.00p 8162
04/09/2017 490.25p 500.50p 490.00p 500.50p 1136
01/09/2017 495.00p 498.00p 485.25p 491.63p 4840
31/08/2017 494.75p 495.00p 493.75p 493.75p 1581
30/08/2017 485.00p 492.62p 488.75p 488.75p 1206
29/08/2017 485.00p 492.62p 486.00p 492.62p 8067
25/08/2017 485.00p 495.75p 485.00p 486.00p 10937
24/08/2017 485.25p 488.00p 485.00p 488.00p 15893
23/08/2017 495.00p 498.00p 493.00p 495.00p 10916
22/08/2017 495.00p 495.00p 482.50p 482.50p 7655
21/08/2017 480.00p 508.00p 480.00p 500.00p 19208
18/08/2017 478.00p 478.00p 475.00p 475.00p 2260
17/08/2017 491.00p 491.00p 480.25p 480.25p 1001
16/08/2017 488.00p 490.00p 488.00p 490.00p 3898
15/08/2017 488.00p 488.00p 488.00p 488.00p 12501
14/08/2017 485.50p 487.00p 481.62p 481.62p 51764
11/08/2017 480.00p 485.50p 475.00p 485.50p 12921
10/08/2017 478.00p 478.00p 477.50p 477.50p 34747
09/08/2017 478.00p 478.00p 478.00p 478.00p 21686
08/08/2017 472.00p 481.75p 472.00p 476.63p 21779
07/08/2017 465.00p 468.00p 462.00p 467.00p 18238
04/08/2017 466.00p 466.00p 458.00p 458.00p 5507
03/08/2017 450.00p 457.38p 450.00p 457.38p 186
02/08/2017 455.25p 459.38p 453.25p 459.38p 3522
01/08/2017 460.00p 460.00p 459.50p 459.50p 4530
31/07/2017 460.00p 460.00p 457.00p 460.00p 4962
28/07/2017 460.00p 460.00p 460.00p 460.00p 1843
27/07/2017 470.00p 470.00p 460.00p 460.00p 1705
26/07/2017 460.25p 463.00p 460.25p 463.00p 10562
25/07/2017 460.00p 467.00p 460.00p 463.12p 14190
24/07/2017 445.00p 473.00p 440.00p 473.00p 22904
21/07/2017 440.25p 459.00p 440.25p 450.00p 5541
20/07/2017 451.00p 455.00p 445.00p 445.00p 4161
19/07/2017 451.00p 451.00p 442.00p 443.13p 16961
18/07/2017 455.00p 455.00p 455.00p 455.00p 5792
17/07/2017 459.00p 459.00p 443.00p 447.00p 10973
14/07/2017 455.00p 452.00p 442.37p 452.00p 6935
13/07/2017 455.00p 455.00p 442.37p 442.37p 2280
12/07/2017 447.00p 445.00p 441.00p 445.00p 1366
11/07/2017 447.00p 447.00p 441.00p 441.00p 2500
10/07/2017 446.75p 446.75p 443.50p 443.50p 4972
07/07/2017 445.00p 445.00p 444.88p 444.88p 5611
06/07/2017 445.00p 445.00p 445.00p 445.00p 4
05/07/2017 440.00p 445.00p 435.00p 444.37p 9807
04/07/2017 440.00p 441.00p 440.00p 441.00p 10697
03/07/2017 440.00p 449.00p 440.00p 449.00p 5956
30/06/2017 449.00p 449.00p 449.00p 449.00p 2835
29/06/2017 430.00p 440.00p 430.00p 440.00p 36881
28/06/2017 430.00p 430.00p 430.00p 430.00p 10657
27/06/2017 445.00p 440.00p 438.50p 438.50p 119357
26/06/2017 445.00p 449.75p 434.00p 440.00p 12153
23/06/2017 455.00p 455.00p 445.38p 445.38p 2522
22/06/2017 440.00p 460.00p 440.00p 460.00p 1008
21/06/2017 452.25p 460.00p 452.25p 460.00p 601
20/06/2017 460.00p 460.00p 445.75p 449.50p 1282
19/06/2017 460.00p 465.00p 458.25p 460.00p 12599
16/06/2017 452.50p 459.91p 450.37p 450.50p 113109
15/06/2017 462.00p 465.00p 447.00p 459.75p 1509493
14/06/2017 460.00p 460.00p 455.80p 459.75p 16859
13/06/2017 462.00p 462.00p 447.00p 460.00p 7172
12/06/2017 460.00p 460.00p 448.61p 451.75p 3677
09/06/2017 462.00p 462.00p 447.00p 456.00p 6730
08/06/2017 460.00p 462.00p 445.00p 459.75p 15959
07/06/2017 450.00p 452.00p 444.00p 452.00p 19161
06/06/2017 445.25p 449.00p 444.40p 446.12p 49002
05/06/2017 455.00p 460.00p 446.12p 447.50p 6692
02/06/2017 455.00p 455.00p 443.60p 445.50p 14819
01/06/2017 455.00p 455.00p 448.25p 450.50p 18623
31/05/2017 454.00p 460.00p 430.00p 455.00p 2191187
30/05/2017 470.00p 470.00p 460.00p 460.00p 9342
26/05/2017 465.00p 470.00p 462.50p 462.50p 5824
25/05/2017 465.00p 465.00p 454.00p 457.12p 7009
24/05/2017 450.00p 463.31p 450.00p 460.25p 24098
23/05/2017 445.25p 460.00p 443.25p 451.63p 11705
22/05/2017 456.43p 457.27p 449.00p 452.37p 20172
19/05/2017 460.00p 460.00p 445.50p 454.00p 15976
18/05/2017 450.00p 465.00p 446.01p 450.00p 29248
17/05/2017 470.00p 470.00p 454.00p 461.63p 11439
16/05/2017 465.00p 465.81p 455.00p 455.00p 57677
15/05/2017 458.61p 463.00p 454.13p 457.63p 19483
12/05/2017 460.00p 463.00p 450.00p 457.12p 10452
11/05/2017 455.00p 456.00p 445.00p 447.63p 29976
10/05/2017 440.00p 453.75p 440.00p 453.75p 1140396
09/05/2017 440.00p 440.00p 433.47p 437.62p 25327
08/05/2017 435.00p 440.82p 430.25p 437.00p 74719
05/05/2017 425.00p 436.40p 425.00p 433.25p 13819
04/05/2017 433.00p 433.00p 425.25p 425.25p 12706
03/05/2017 435.00p 435.00p 425.00p 429.00p 272673
02/05/2017 440.00p 440.00p 436.30p 440.00p 19581
28/04/2017 431.44p 440.00p 431.00p 431.00p 22886
27/04/2017 437.00p 441.79p 431.20p 435.00p 47033
26/04/2017 433.00p 438.86p 430.25p 435.00p 17693
25/04/2017 437.89p 437.89p 433.00p 435.00p 14126
24/04/2017 430.00p 438.12p 428.85p 433.50p 7399
21/04/2017 428.00p 432.44p 425.00p 425.00p 10463
20/04/2017 435.00p 437.00p 428.00p 431.13p 33500
19/04/2017 430.00p 432.44p 427.40p 430.12p 52687
18/04/2017 430.00p 435.57p 428.63p 428.63p 12826
13/04/2017 440.00p 442.00p 428.00p 436.12p 32800
12/04/2017 435.00p 440.00p 432.79p 435.25p 9835
11/04/2017 430.00p 441.49p 419.27p 440.12p 117817
10/04/2017 435.00p 435.00p 419.09p 422.63p 12312
07/04/2017 430.00p 433.00p 420.00p 429.25p 231593
06/04/2017 415.00p 430.00p 410.00p 424.50p 74727
05/04/2017 398.00p 422.00p 397.48p 422.00p 69561
04/04/2017 395.00p 395.00p 387.63p 390.00p 29774
03/04/2017 386.00p 395.00p 384.02p 395.00p 9510
31/03/2017 387.00p 390.00p 380.00p 390.00p 11176
30/03/2017 384.75p 384.75p 377.72p 384.75p 11662
29/03/2017 381.40p 383.33p 381.40p 383.00p 12359
28/03/2017 387.00p 387.00p 379.60p 381.00p 15424
27/03/2017 387.00p 387.00p 375.25p 381.12p 3981
24/03/2017 388.00p 388.00p 378.47p 384.12p 6222
23/03/2017 385.00p 388.75p 380.60p 386.00p 18817
22/03/2017 385.00p 388.00p 383.14p 388.00p 21958
21/03/2017 390.00p 390.00p 387.30p 387.50p 11496
20/03/2017 390.00p 393.79p 390.00p 392.00p 19623
17/03/2017 390.00p 392.00p 383.00p 385.00p 39136
16/03/2017 387.00p 389.70p 385.70p 387.50p 17721
15/03/2017 385.44p 385.44p 381.00p 384.00p 14198
14/03/2017 387.00p 390.00p 385.00p 390.00p 19327
13/03/2017 384.75p 385.00p 381.00p 383.00p 12424
10/03/2017 377.00p 384.00p 377.00p 380.87p 7604
09/03/2017 385.00p 391.90p 380.00p 382.38p 7352
08/03/2017 380.25p 385.00p 380.25p 384.75p 43262
07/03/2017 385.00p 385.00p 380.82p 385.00p 6993
06/03/2017 384.00p 384.00p 381.22p 384.00p 3658
03/03/2017 380.00p 382.30p 380.00p 381.12p 4116
02/03/2017 385.00p 385.00p 382.10p 382.50p 10031
01/03/2017 385.00p 385.00p 382.10p 385.00p 6415
28/02/2017 385.00p 388.00p 382.00p 382.00p 18433
27/02/2017 380.00p 388.00p 376.50p 385.12p 87714
24/02/2017 390.00p 396.25p 385.00p 385.00p 10114
23/02/2017 400.00p 400.00p 394.40p 395.00p 16671
22/02/2017 395.50p 400.00p 392.50p 392.50p 1540
21/02/2017 404.50p 404.50p 399.73p 404.50p 3824
20/02/2017 404.75p 395.00p 395.00p 395.00p 0
17/02/2017 404.75p 404.75p 395.00p 395.00p 19565
16/02/2017 400.00p 405.00p 390.20p 396.50p 66250
15/02/2017 390.20p 400.60p 390.20p 396.00p 6308
14/02/2017 400.03p 400.03p 392.50p 392.50p 1240
13/02/2017 404.00p 404.00p 391.00p 392.50p 7431
10/02/2017 404.00p 404.00p 395.00p 404.00p 13035
09/02/2017 404.00p 404.00p 391.50p 392.50p 7875
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

*Close Price adjusted for both dividends and splits