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
17/03/2016 265.00p 267.00p 265.00p 265.00p 8544
16/03/2016 265.00p 267.00p 260.00p 265.00p 6156
15/03/2016 275.00p 275.00p 268.00p 271.50p 3708
14/03/2016 270.00p 271.00p 265.00p 265.00p 5632
11/03/2016 275.00p 275.00p 265.00p 268.25p 6693
10/03/2016 277.00p 277.00p 265.00p 265.00p 7104
09/03/2016 270.00p 277.00p 268.78p 276.00p 23275
08/03/2016 270.00p 276.10p 265.00p 265.00p 7685
07/03/2016 280.00p 280.00p 267.50p 267.50p 5530
04/03/2016 275.00p 275.00p 265.00p 275.00p 1200
03/03/2016 276.00p 276.00p 265.00p 265.00p 8533
02/03/2016 260.00p 264.39p 260.00p 260.00p 4197
01/03/2016 252.00p 253.00p 252.00p 252.50p 30548
29/02/2016 255.50p 255.50p 250.20p 252.00p 4966
26/02/2016 255.25p 256.37p 255.25p 255.25p 2000
25/02/2016 255.00p 270.00p 255.00p 255.00p 3271
24/02/2016 255.00p 256.50p 255.00p 255.00p 4118
23/02/2016 260.00p 271.25p 255.00p 255.00p 2466
22/02/2016 250.00p 263.00p 250.00p 255.00p 10570
19/02/2016 265.00p 265.00p 251.20p 260.00p 286
18/02/2016 262.75p 262.75p 258.50p 258.50p 16000
17/02/2016 263.00p 260.00p 255.00p 255.00p 0
16/02/2016 263.00p 263.00p 250.00p 260.00p 112
15/02/2016 250.00p 250.38p 250.00p 250.00p 3756
12/02/2016 245.00p 252.40p 245.00p 247.50p 7738
11/02/2016 245.00p 254.00p 245.00p 245.25p 16779
10/02/2016 254.00p 254.00p 248.00p 254.00p 10029
09/02/2016 255.00p 255.00p 246.48p 248.00p 6939
08/02/2016 256.00p 266.36p 256.00p 256.00p 12321
05/02/2016 261.00p 261.00p 258.00p 258.00p 2347
04/02/2016 280.00p 280.00p 270.50p 270.50p 1672
03/02/2016 260.00p 276.25p 260.00p 260.00p 3496
02/02/2016 283.00p 283.00p 265.00p 265.00p 14041
01/02/2016 275.00p 279.00p 268.50p 279.00p 9592
29/01/2016 279.75p 279.75p 266.84p 267.00p 1753
28/01/2016 279.75p 279.75p 274.00p 274.00p 152
27/01/2016 272.00p 277.81p 265.00p 265.00p 7302
26/01/2016 275.00p 275.00p 265.00p 265.00p 2603
25/01/2016 265.00p 275.00p 265.00p 265.00p 3473
22/01/2016 270.00p 277.40p 252.00p 270.00p 2830
21/01/2016 255.00p 255.30p 245.05p 252.00p 87603
20/01/2016 260.39p 267.50p 260.39p 267.50p 20000
19/01/2016 272.00p 276.13p 265.00p 265.00p 10748
18/01/2016 270.00p 275.50p 264.19p 270.00p 4402
15/01/2016 275.00p 275.00p 265.00p 267.00p 72457
14/01/2016 275.00p 280.00p 270.00p 272.00p 69157
13/01/2016 275.00p 280.00p 271.90p 280.00p 654903
12/01/2016 272.00p 272.00p 270.00p 270.00p 2905
11/01/2016 272.00p 274.20p 272.00p 272.00p 6619
08/01/2016 272.50p 278.04p 270.00p 270.00p 14219
07/01/2016 277.00p 277.00p 270.00p 270.25p 9324
06/01/2016 282.00p 282.00p 275.25p 275.25p 16978
05/01/2016 275.00p 282.00p 270.00p 270.00p 287844
04/01/2016 275.00p 278.54p 270.00p 275.00p 61292
31/12/2015 270.00p 280.00p 270.00p 279.50p 103219
30/12/2015 278.00p 283.00p 277.22p 282.50p 15851
29/12/2015 280.00p 280.00p 278.00p 278.00p 41194
24/12/2015 283.00p 283.00p 274.94p 283.00p 27351
23/12/2015 270.00p 280.00p 270.00p 271.50p 2947
22/12/2015 270.00p 280.00p 270.00p 278.75p 122372
21/12/2015 270.00p 282.00p 270.00p 275.00p 29867
18/12/2015 275.00p 282.36p 275.00p 281.00p 4356
17/12/2015 275.00p 281.36p 275.00p 278.00p 6699
16/12/2015 277.00p 281.40p 270.62p 278.00p 18628
15/12/2015 267.00p 282.00p 267.00p 277.00p 2035
14/12/2015 283.00p 283.00p 270.00p 279.75p 19451
11/12/2015 285.00p 285.00p 280.00p 283.00p 31198
10/12/2015 283.00p 283.00p 270.00p 270.25p 8286
09/12/2015 283.00p 285.00p 283.00p 283.50p 5135
08/12/2015 291.00p 292.25p 290.00p 290.00p 13017
07/12/2015 300.00p 300.00p 292.00p 292.25p 3787
04/12/2015 303.60p 303.60p 295.00p 295.00p 1646
03/12/2015 293.80p 297.50p 290.00p 297.50p 201566
02/12/2015 290.00p 302.75p 290.00p 290.00p 4868
01/12/2015 285.00p 300.00p 285.00p 300.00p 2652
30/11/2015 285.00p 293.84p 285.00p 287.00p 2795
27/11/2015 295.00p 297.50p 290.00p 290.00p 30003
26/11/2015 300.00p 300.00p 290.00p 290.00p 16146
25/11/2015 299.75p 299.75p 291.85p 293.37p 73870
24/11/2015 296.70p 296.70p 292.62p 292.62p 830
23/11/2015 299.75p 299.75p 290.70p 291.00p 3555
20/11/2015 296.00p 297.50p 295.25p 295.25p 5400
19/11/2015 305.00p 305.00p 295.70p 297.50p 5571
18/11/2015 292.00p 305.00p 290.00p 305.00p 19218
17/11/2015 295.00p 297.50p 290.00p 290.00p 19072
16/11/2015 305.00p 305.00p 296.00p 296.00p 30084
13/11/2015 305.00p 306.00p 300.00p 304.50p 51325
12/11/2015 303.00p 303.00p 301.00p 303.00p 7002
11/11/2015 285.00p 308.28p 282.50p 302.75p 1458328
10/11/2015 285.00p 294.25p 280.00p 285.00p 766703
09/11/2015 285.00p 285.00p 282.00p 282.25p 11595
06/11/2015 282.57p 288.50p 282.57p 288.50p 434
05/11/2015 278.40p 287.75p 283.50p 287.75p 0
04/11/2015 278.40p 283.50p 275.25p 283.50p 5500
03/11/2015 275.00p 275.25p 275.00p 275.25p 20354
02/11/2015 275.00p 281.80p 275.00p 275.00p 1367
30/10/2015 276.00p 279.75p 276.00p 277.38p 0
29/10/2015 275.00p 280.00p 275.00p 279.75p 6037
28/10/2015 275.25p 278.40p 275.00p 277.50p 3320
27/10/2015 275.00p 276.36p 275.00p 275.00p 4474
26/10/2015 282.00p 283.72p 275.00p 275.25p 167953
23/10/2015 282.00p 282.00p 282.00p 282.00p 2500
22/10/2015 280.14p 287.50p 280.14p 287.50p 1750
21/10/2015 280.00p 283.49p 275.00p 280.25p 488397
20/10/2015 280.00p 285.00p 280.00p 282.50p 7289
19/10/2015 280.00p 282.96p 280.00p 280.00p 13679
16/10/2015 275.25p 276.39p 275.00p 276.00p 103460
15/10/2015 275.00p 278.00p 273.00p 274.00p 1322984
14/10/2015 280.00p 280.00p 275.00p 275.00p 589
13/10/2015 280.00p 280.00p 277.00p 277.00p 14060
12/10/2015 282.00p 282.03p 280.00p 280.00p 5114
09/10/2015 282.00p 294.24p 282.00p 282.00p 4892
08/10/2015 282.00p 282.12p 278.00p 278.25p 16883
07/10/2015 282.00p 282.60p 282.00p 282.00p 1350
06/10/2015 294.00p 294.00p 282.00p 282.00p 8020
05/10/2015 290.00p 290.00p 290.00p 290.00p 720
02/10/2015 290.00p 290.00p 287.00p 287.00p 28352
01/10/2015 281.50p 281.50p 273.52p 281.50p 2056
30/09/2015 266.00p 270.00p 265.39p 270.00p 68764
29/09/2015 267.00p 270.00p 265.00p 266.00p 22813
28/09/2015 275.00p 275.00p 268.00p 268.00p 29975
25/09/2015 286.30p 286.30p 282.00p 284.00p 3440
24/09/2015 282.00p 286.50p 282.00p 282.00p 2739
23/09/2015 280.00p 280.00p 275.50p 278.00p 16378
22/09/2015 280.00p 283.25p 275.00p 275.00p 18497
21/09/2015 280.00p 283.00p 275.50p 283.00p 5398
18/09/2015 285.00p 286.17p 275.00p 280.00p 28950
17/09/2015 292.00p 300.01p 292.00p 292.00p 3310
16/09/2015 285.00p 295.00p 285.00p 295.00p 152
15/09/2015 290.00p 290.00p 287.00p 287.00p 11858
14/09/2015 315.00p 315.00p 285.00p 285.00p 9918
11/09/2015 295.00p 302.30p 295.00p 295.25p 7729
10/09/2015 310.00p 310.08p 300.90p 305.75p 7457
09/09/2015 315.00p 319.49p 310.00p 315.00p 11551
08/09/2015 323.00p 323.00p 310.78p 316.50p 1161
07/09/2015 323.00p 325.00p 312.48p 316.00p 20866
04/09/2015 327.00p 327.50p 316.00p 327.50p 5771
03/09/2015 325.00p 327.00p 312.00p 327.00p 23646
02/09/2015 310.00p 325.00p 310.00p 310.00p 2208
01/09/2015 315.00p 325.00p 315.00p 325.00p 34312
28/08/2015 322.00p 326.00p 322.00p 326.00p 62
27/08/2015 321.36p 327.50p 321.36p 327.50p 6726
26/08/2015 315.00p 323.00p 315.00p 323.00p 2385
25/08/2015 306.50p 320.00p 290.20p 320.00p 67911
24/08/2015 294.75p 305.00p 285.00p 290.25p 46250
21/08/2015 303.75p 312.03p 302.41p 310.50p 14887
20/08/2015 319.00p 329.00p 317.50p 325.00p 4343
19/08/2015 329.00p 329.00p 317.00p 317.00p 3627
18/08/2015 340.00p 350.00p 327.20p 328.25p 16327
17/08/2015 340.00p 340.00p 340.00p 340.00p 2777
14/08/2015 351.10p 351.10p 345.00p 347.50p 950
13/08/2015 350.00p 345.00p 340.00p 345.00p 0
12/08/2015 350.00p 354.80p 340.00p 340.00p 7479
11/08/2015 350.00p 354.80p 350.00p 350.00p 10464
10/08/2015 355.00p 355.00p 345.00p 350.00p 21395
07/08/2015 356.00p 356.00p 341.09p 355.00p 3612
06/08/2015 360.00p 363.23p 342.50p 350.50p 10574
05/08/2015 369.00p 371.10p 360.00p 360.00p 2990
04/08/2015 375.00p 376.10p 367.50p 372.50p 13065
03/08/2015 370.00p 376.10p 370.00p 372.50p 9937
31/07/2015 370.50p 380.00p 365.00p 365.00p 10141
30/07/2015 365.00p 393.50p 362.00p 374.75p 28352
29/07/2015 355.00p 362.00p 355.00p 360.00p 2827
28/07/2015 350.00p 360.00p 350.00p 353.00p 23582
27/07/2015 345.00p 345.00p 339.30p 342.75p 7387
24/07/2015 335.00p 345.00p 334.80p 345.00p 28769
23/07/2015 325.00p 333.00p 321.88p 333.00p 31004
22/07/2015 331.00p 341.25p 315.00p 325.00p 16103
21/07/2015 340.00p 346.16p 340.00p 340.00p 99594
20/07/2015 345.00p 349.50p 340.00p 340.00p 171616
17/07/2015 350.00p 350.00p 343.80p 350.00p 4464
16/07/2015 340.00p 349.79p 340.00p 345.50p 6273
15/07/2015 339.00p 340.00p 335.43p 339.75p 11883
14/07/2015 334.00p 340.20p 332.60p 337.00p 26264
13/07/2015 334.00p 338.50p 328.00p 328.00p 26035
10/07/2015 320.00p 332.00p 320.00p 331.75p 30690
09/07/2015 310.00p 320.91p 310.00p 320.00p 30595
08/07/2015 320.00p 320.00p 313.80p 318.00p 37124
07/07/2015 315.00p 319.75p 310.00p 310.00p 4680
06/07/2015 320.00p 320.75p 315.00p 317.75p 13366
03/07/2015 315.00p 315.00p 305.00p 310.00p 5249
02/07/2015 315.00p 315.00p 300.00p 300.00p 10572
01/07/2015 310.00p 312.00p 299.55p 310.75p 4056
30/06/2015 305.00p 310.00p 302.00p 310.00p 11678
29/06/2015 290.00p 303.90p 290.00p 303.00p 6749
26/06/2015 305.00p 305.00p 303.88p 305.00p 4904
25/06/2015 297.00p 305.00p 296.00p 305.00p 40829
24/06/2015 305.00p 310.00p 305.00p 305.00p 9947
23/06/2015 305.00p 305.00p 301.00p 301.00p 0
22/06/2015 305.00p 305.00p 297.50p 305.00p 4445
19/06/2015 302.75p 305.00p 302.75p 305.00p 5555
18/06/2015 295.00p 302.00p 291.25p 302.00p 793843
17/06/2015 285.00p 295.00p 285.00p 295.00p 35050
16/06/2015 291.10p 294.00p 282.00p 287.50p 5635
15/06/2015 282.00p 288.00p 282.00p 282.00p 18815
12/06/2015 285.00p 285.00p 285.00p 285.00p 65
11/06/2015 280.00p 280.00p 280.00p 280.00p 65
10/06/2015 290.00p 290.00p 275.00p 280.00p 17813
09/06/2015 278.00p 282.50p 278.00p 282.50p 901
08/06/2015 285.00p 285.50p 277.00p 285.50p 106969

*Close Price adjusted for both dividends and splits