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
26/04/2018 592.00p 592.00p 577.40p 580.00p 25552
25/04/2018 596.00p 596.00p 584.80p 594.00p 6004
24/04/2018 598.00p 598.00p 580.00p 582.00p 5742
23/04/2018 580.00p 594.00p 580.00p 588.00p 9416
20/04/2018 580.00p 590.00p 580.00p 580.00p 15109
19/04/2018 586.00p 586.00p 562.00p 586.00p 9046
18/04/2018 564.00p 584.00p 560.00p 574.00p 70821
17/04/2018 558.00p 566.00p 558.00p 558.00p 23763
16/04/2018 560.00p 566.30p 560.00p 562.00p 10046
13/04/2018 560.00p 590.24p 560.00p 560.00p 33545
12/04/2018 574.00p 590.00p 560.00p 560.00p 25660
11/04/2018 596.00p 596.00p 590.00p 590.00p 7825
10/04/2018 570.00p 572.00p 563.00p 570.00p 9791
09/04/2018 562.00p 566.00p 558.80p 566.00p 5428
06/04/2018 544.00p 570.00p 543.00p 570.00p 32080
05/04/2018 560.00p 560.00p 544.24p 560.00p 13600
04/04/2018 550.00p 552.00p 540.00p 546.00p 32430
03/04/2018 542.00p 548.00p 537.46p 548.00p 53354
29/03/2018 554.00p 560.00p 545.00p 554.00p 10541
28/03/2018 546.00p 550.82p 540.00p 540.00p 15339
27/03/2018 552.00p 562.00p 544.80p 545.00p 9207
26/03/2018 542.00p 562.00p 542.00p 544.00p 23608
23/03/2018 540.00p 554.80p 536.00p 550.00p 35116
22/03/2018 556.00p 570.00p 549.00p 556.00p 7097
21/03/2018 576.00p 576.00p 556.00p 556.00p 1383
20/03/2018 550.00p 566.00p 550.00p 554.00p 66799
19/03/2018 550.00p 568.00p 550.00p 554.00p 26782
16/03/2018 552.00p 564.00p 552.00p 564.00p 135518
15/03/2018 568.00p 570.00p 554.00p 554.00p 20697
14/03/2018 540.00p 570.00p 540.00p 556.00p 14847
13/03/2018 568.00p 568.00p 542.00p 548.00p 16729
12/03/2018 540.00p 570.00p 540.00p 570.00p 16142
09/03/2018 556.00p 568.00p 544.00p 558.00p 12044
08/03/2018 570.00p 570.00p 546.00p 556.00p 8121
07/03/2018 570.00p 570.00p 551.52p 570.00p 3181
06/03/2018 540.00p 570.00p 540.00p 570.00p 5972
05/03/2018 542.00p 575.00p 542.00p 560.00p 19050
02/03/2018 540.00p 580.00p 540.00p 570.00p 18913
01/03/2018 560.00p 568.00p 544.00p 568.00p 9602
28/02/2018 568.00p 570.00p 548.00p 548.00p 6223
27/02/2018 568.00p 570.00p 544.00p 566.00p 32829
26/02/2018 570.00p 570.00p 558.00p 570.00p 24118
23/02/2018 570.00p 570.00p 540.40p 566.00p 5219
22/02/2018 570.00p 570.00p 547.80p 558.00p 3657
21/02/2018 542.00p 570.00p 542.00p 568.00p 22121
20/02/2018 570.00p 570.00p 540.00p 540.00p 15979
19/02/2018 580.00p 580.00p 542.00p 560.00p 86236
16/02/2018 588.00p 588.00p 550.00p 576.00p 10984
15/02/2018 590.00p 590.00p 550.00p 588.00p 25984
14/02/2018 594.00p 594.00p 550.00p 594.00p 15935
13/02/2018 600.00p 600.00p 556.00p 556.00p 21190
12/02/2018 560.00p 598.00p 560.00p 576.00p 87656
09/02/2018 556.00p 600.00p 548.00p 560.00p 20295
08/02/2018 600.00p 600.00p 568.00p 570.00p 12345
07/02/2018 546.00p 581.60p 546.00p 564.00p 21731
06/02/2018 570.00p 570.00p 511.80p 552.00p 65137
05/02/2018 600.00p 600.00p 562.10p 570.00p 127160
02/02/2018 606.00p 606.00p 580.00p 598.00p 128075
01/02/2018 580.00p 602.00p 580.00p 590.00p 58638
31/01/2018 594.00p 610.00p 584.00p 596.00p 25520
30/01/2018 600.00p 616.00p 590.00p 600.00p 207192
29/01/2018 614.00p 620.00p 604.00p 610.00p 42061
26/01/2018 584.00p 610.00p 578.00p 608.00p 34879
25/01/2018 602.00p 602.00p 586.38p 600.00p 24289
24/01/2018 570.00p 598.00p 567.50p 592.00p 29827
23/01/2018 578.00p 578.00p 550.00p 578.00p 3079
22/01/2018 570.00p 570.00p 552.00p 570.00p 13838
19/01/2018 570.00p 578.00p 555.00p 564.00p 76845
18/01/2018 570.00p 570.00p 550.00p 570.00p 198570
17/01/2018 566.00p 566.00p 544.00p 556.00p 44904
16/01/2018 562.00p 562.00p 544.40p 560.00p 155505
15/01/2018 550.00p 550.00p 534.44p 548.00p 19130
12/01/2018 544.00p 560.00p 521.28p 540.00p 113251
11/01/2018 538.00p 540.00p 524.14p 538.00p 10309
10/01/2018 534.00p 536.00p 516.00p 536.00p 39198
09/01/2018 508.00p 516.00p 495.60p 514.00p 47731
08/01/2018 500.00p 509.25p 490.00p 501.50p 12466
05/01/2018 497.00p 497.00p 492.50p 492.50p 9606
04/01/2018 490.00p 493.00p 482.00p 490.00p 18755
03/01/2018 490.00p 490.80p 485.00p 485.00p 471349
02/01/2018 475.00p 490.50p 475.00p 490.50p 116546
29/12/2017 490.00p 490.00p 471.20p 490.00p 601
28/12/2017 490.00p 490.00p 471.20p 490.00p 1455
27/12/2017 489.00p 489.00p 466.00p 489.00p 3100
22/12/2017 479.46p 482.38p 475.89p 482.38p 1326
21/12/2017 471.00p 489.75p 471.00p 474.75p 3281
20/12/2017 490.00p 490.00p 465.00p 477.00p 1479
19/12/2017 465.00p 490.00p 465.00p 490.00p 30693
18/12/2017 470.00p 480.00p 462.90p 480.00p 19971
15/12/2017 490.00p 490.00p 470.00p 490.00p 3329
14/12/2017 468.00p 482.50p 462.25p 470.00p 11718
13/12/2017 495.00p 495.00p 480.00p 495.00p 43014
12/12/2017 480.00p 489.75p 475.00p 489.75p 4575
11/12/2017 495.00p 495.00p 470.00p 479.50p 5105
08/12/2017 475.00p 490.00p 475.00p 480.00p 8247
07/12/2017 482.00p 492.80p 470.00p 484.00p 1196
06/12/2017 507.00p 507.00p 482.00p 490.88p 6986
05/12/2017 498.60p 498.60p 495.38p 495.38p 50100
04/12/2017 493.00p 500.22p 493.00p 493.00p 6571
01/12/2017 509.50p 510.00p 492.00p 509.00p 11437
30/11/2017 504.50p 504.50p 490.00p 504.00p 3533
29/11/2017 495.25p 505.54p 494.00p 497.00p 90492
28/11/2017 500.50p 510.50p 494.00p 504.75p 8139
27/11/2017 500.50p 508.00p 500.50p 504.00p 3645
24/11/2017 506.00p 507.24p 498.00p 505.75p 2846
23/11/2017 497.00p 510.00p 497.00p 510.00p 157564
22/11/2017 500.00p 500.00p 490.20p 500.00p 10379
21/11/2017 485.00p 496.00p 485.00p 496.00p 8157
20/11/2017 470.00p 489.41p 470.00p 485.00p 18185
17/11/2017 479.00p 479.61p 474.40p 477.75p 21511
16/11/2017 479.00p 489.71p 460.30p 480.63p 49148
15/11/2017 500.00p 500.00p 480.00p 500.00p 4824
14/11/2017 480.00p 503.00p 479.00p 479.00p 13118
13/11/2017 495.00p 495.00p 480.40p 495.00p 5846
10/11/2017 499.00p 499.00p 483.75p 485.00p 4506
09/11/2017 480.50p 500.00p 480.00p 480.00p 86316
08/11/2017 490.00p 498.05p 481.50p 491.13p 11281
07/11/2017 494.00p 501.48p 480.00p 480.25p 327626
06/11/2017 491.25p 499.24p 485.03p 496.88p 15557
03/11/2017 498.00p 498.80p 488.10p 492.50p 5524
02/11/2017 498.00p 500.00p 483.93p 495.00p 126282
01/11/2017 504.50p 504.50p 485.00p 500.00p 31187
31/10/2017 485.00p 490.40p 482.00p 485.00p 17387
30/10/2017 500.00p 500.40p 484.94p 492.00p 137141
27/10/2017 500.00p 504.50p 480.00p 504.00p 30508
26/10/2017 480.25p 500.86p 480.25p 480.25p 123
25/10/2017 497.00p 497.00p 480.00p 491.75p 3905
24/10/2017 497.00p 500.82p 484.13p 497.00p 1932
23/10/2017 504.50p 502.75p 490.25p 501.00p 4357
20/10/2017 504.50p 504.50p 485.00p 500.00p 205885
19/10/2017 502.00p 502.00p 487.10p 502.00p 8244
18/10/2017 500.00p 502.00p 485.00p 502.00p 232563
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

*Close Price adjusted for both dividends and splits