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
05/06/2015 275.75p 277.87p 275.50p 275.75p 3375
04/06/2015 275.50p 280.87p 275.50p 275.50p 220716
03/06/2015 285.00p 285.00p 279.00p 280.87p 13036
02/06/2015 280.00p 283.00p 276.48p 283.00p 14931
01/06/2015 280.00p 283.54p 280.00p 281.00p 2750
29/05/2015 280.25p 282.00p 277.00p 282.00p 59683
28/05/2015 282.00p 286.00p 282.00p 286.00p 7721
27/05/2015 286.00p 286.00p 280.00p 280.00p 520
26/05/2015 286.00p 290.00p 286.00p 290.00p 1730
22/05/2015 285.00p 285.00p 281.30p 285.00p 5879
21/05/2015 279.50p 280.25p 279.50p 280.25p 1
20/05/2015 278.13p 280.75p 276.00p 280.75p 7400
19/05/2015 280.00p 280.00p 278.87p 280.00p 6382
18/05/2015 275.75p 282.60p 275.75p 280.00p 3222
15/05/2015 285.00p 285.00p 275.50p 275.50p 1930
14/05/2015 285.75p 287.00p 276.25p 280.00p 8029
13/05/2015 287.00p 285.12p 285.00p 285.12p 0
12/05/2015 287.00p 290.00p 281.50p 285.00p 3000
11/05/2015 288.00p 292.00p 282.20p 290.00p 19611
08/05/2015 284.50p 286.00p 281.05p 284.00p 34900
07/05/2015 280.00p 280.00p 275.00p 275.00p 5874
06/05/2015 282.00p 282.00p 282.00p 282.00p 606
05/05/2015 286.00p 287.88p 282.00p 282.00p 6120
01/05/2015 285.00p 285.00p 285.00p 285.00p 867
30/04/2015 286.25p 289.06p 285.00p 286.00p 3975
29/04/2015 295.00p 295.00p 285.06p 292.00p 32930
28/04/2015 295.00p 300.00p 294.00p 295.00p 22623
27/04/2015 290.00p 294.00p 290.00p 292.50p 8986
24/04/2015 293.00p 293.00p 290.00p 290.00p 20970
23/04/2015 287.00p 295.00p 287.00p 288.00p 24992
22/04/2015 277.00p 285.00p 277.00p 281.00p 23995
21/04/2015 270.00p 274.00p 265.00p 274.00p 124381
20/04/2015 265.00p 270.00p 265.00p 270.00p 51672
17/04/2015 265.00p 267.50p 265.00p 267.50p 22864
16/04/2015 268.30p 269.50p 266.00p 268.50p 16550
15/04/2015 267.25p 269.00p 265.00p 269.00p 181342
14/04/2015 267.75p 267.75p 267.13p 267.13p 7427
13/04/2015 268.00p 268.58p 265.25p 268.00p 23852
10/04/2015 268.75p 270.00p 266.20p 270.00p 23194
09/04/2015 267.75p 269.00p 266.00p 268.50p 6500
08/04/2015 265.00p 269.09p 260.82p 269.00p 17372
07/04/2015 268.00p 270.00p 263.00p 267.00p 33997
02/04/2015 267.25p 270.00p 264.00p 264.00p 218605
01/04/2015 267.25p 271.00p 267.25p 271.00p 10600
31/03/2015 270.00p 271.00p 270.00p 270.25p 7740
30/03/2015 274.75p 274.75p 267.00p 271.00p 17889
27/03/2015 272.83p 273.48p 272.75p 272.75p 725
26/03/2015 272.75p 275.00p 270.00p 275.00p 6319
25/03/2015 269.75p 270.00p 265.00p 270.00p 8134
24/03/2015 270.00p 270.00p 268.00p 269.50p 8965
23/03/2015 272.25p 272.25p 265.00p 270.00p 11215
20/03/2015 275.00p 275.00p 265.73p 275.00p 42821
19/03/2015 266.00p 269.62p 267.00p 269.62p 0
18/03/2015 266.00p 267.00p 265.40p 267.00p 22414
17/03/2015 274.75p 274.75p 265.00p 267.37p 11089
16/03/2015 267.00p 271.44p 265.00p 266.00p 12862
13/03/2015 272.75p 272.75p 265.00p 265.00p 14202
12/03/2015 276.75p 281.00p 268.00p 271.00p 148175
11/03/2015 280.00p 280.00p 276.50p 278.00p 33944
10/03/2015 283.00p 284.85p 276.00p 276.00p 2613
09/03/2015 286.00p 286.00p 283.00p 283.00p 12741
06/03/2015 283.25p 286.04p 283.25p 283.25p 14816
05/03/2015 282.25p 283.50p 282.00p 283.50p 2024
04/03/2015 289.00p 289.00p 280.28p 284.75p 14798
03/03/2015 276.50p 283.23p 276.25p 281.50p 12352
02/03/2015 285.75p 286.25p 275.50p 275.50p 34343
27/02/2015 286.88p 290.50p 286.88p 290.50p 500
26/02/2015 285.50p 290.37p 285.00p 290.37p 0
25/02/2015 285.50p 286.19p 285.00p 285.00p 3280
24/02/2015 285.75p 288.12p 285.75p 285.75p 2195
23/02/2015 285.50p 295.75p 285.50p 285.50p 2828
20/02/2015 294.00p 296.00p 285.25p 295.75p 25241
19/02/2015 292.75p 295.00p 287.61p 295.00p 61487
18/02/2015 294.25p 294.72p 286.00p 286.00p 750
17/02/2015 290.00p 294.75p 287.37p 292.37p 6475
16/02/2015 294.75p 294.75p 285.25p 285.25p 6669
13/02/2015 290.00p 295.75p 285.49p 286.00p 27807
12/02/2015 285.25p 286.58p 285.00p 285.00p 2265
11/02/2015 285.50p 292.88p 285.00p 285.00p 101446
10/02/2015 285.75p 295.00p 285.75p 285.75p 16407
09/02/2015 287.34p 292.75p 287.34p 292.75p 682
06/02/2015 294.75p 295.00p 288.54p 293.50p 13269
05/02/2015 294.00p 294.13p 294.00p 294.13p 340
04/02/2015 290.00p 294.75p 285.75p 294.00p 6395
03/02/2015 289.22p 292.88p 287.81p 291.13p 3440
02/02/2015 294.50p 294.50p 288.19p 292.50p 3818
30/01/2015 293.75p 295.00p 292.61p 295.00p 17928
29/01/2015 294.75p 295.00p 286.44p 290.25p 10290
28/01/2015 288.25p 295.00p 287.81p 290.25p 19341
27/01/2015 294.75p 295.00p 290.64p 295.00p 21232
26/01/2015 293.50p 295.00p 290.00p 295.00p 234478
23/01/2015 293.00p 296.00p 293.00p 293.00p 8652
22/01/2015 294.19p 296.50p 290.00p 296.37p 368309
21/01/2015 293.00p 299.75p 293.00p 296.50p 417068
20/01/2015 299.00p 299.00p 294.07p 299.00p 11705
19/01/2015 299.00p 299.00p 297.18p 299.00p 10128
16/01/2015 300.00p 300.00p 294.59p 300.00p 1096
15/01/2015 293.92p 295.50p 293.92p 295.50p 100
14/01/2015 294.94p 295.88p 294.37p 295.50p 2843
13/01/2015 299.00p 299.43p 294.94p 295.88p 12938
12/01/2015 297.75p 298.00p 293.00p 293.00p 2555
09/01/2015 290.25p 306.25p 290.25p 293.50p 560457
08/01/2015 285.00p 292.00p 279.19p 292.00p 89785
07/01/2015 280.00p 280.00p 275.00p 275.00p 7925
06/01/2015 275.25p 276.50p 275.00p 275.00p 17017
05/01/2015 275.50p 280.00p 275.50p 278.75p 10443
02/01/2015 280.00p 280.00p 275.75p 279.00p 5430
31/12/2014 272.25p 278.50p 272.00p 272.00p 1272
30/12/2014 278.00p 280.00p 272.42p 280.00p 17843
29/12/2014 275.81p 276.62p 272.83p 274.62p 15680
24/12/2014 269.25p 270.00p 269.00p 270.00p 7886
23/12/2014 275.00p 276.59p 274.31p 276.00p 5993
22/12/2014 272.00p 275.25p 269.84p 275.25p 27516
19/12/2014 269.00p 272.00p 263.49p 272.00p 13242
18/12/2014 269.00p 269.00p 264.14p 265.50p 388
17/12/2014 269.00p 269.00p 262.75p 265.25p 7810
16/12/2014 265.00p 268.75p 265.00p 265.00p 18997
15/12/2014 265.25p 267.00p 265.00p 265.00p 57509
12/12/2014 267.00p 267.00p 265.00p 266.00p 6097
11/12/2014 269.00p 269.00p 265.00p 266.75p 4560
10/12/2014 265.00p 269.00p 264.31p 265.00p 14363
09/12/2014 264.25p 266.31p 260.00p 261.50p 22717
08/12/2014 268.75p 269.00p 262.00p 262.00p 32061
05/12/2014 268.50p 268.50p 267.71p 268.50p 1406920
04/12/2014 266.00p 266.00p 263.07p 264.50p 3910
03/12/2014 267.00p 267.00p 264.00p 264.00p 14010
02/12/2014 267.00p 267.31p 262.97p 267.00p 8466
01/12/2014 268.00p 269.00p 263.51p 269.00p 2813
28/11/2014 264.75p 267.00p 261.37p 267.00p 994522
27/11/2014 265.00p 266.00p 260.50p 262.00p 6044
26/11/2014 265.00p 266.24p 263.63p 263.63p 16537
25/11/2014 267.00p 267.00p 261.94p 266.00p 17099
24/11/2014 264.75p 265.00p 262.50p 262.50p 27716
21/11/2014 265.00p 265.00p 260.00p 260.00p 3031
20/11/2014 264.00p 264.00p 258.50p 264.00p 1259937
19/11/2014 264.75p 265.00p 259.00p 262.50p 7107
18/11/2014 260.00p 260.00p 258.00p 259.00p 101712
17/11/2014 263.00p 263.00p 258.00p 258.00p 11313
14/11/2014 260.00p 265.00p 256.75p 265.00p 52915
13/11/2014 259.00p 259.00p 255.80p 257.00p 34538
12/11/2014 252.00p 259.00p 249.00p 258.00p 78867
11/11/2014 250.00p 253.98p 247.00p 247.00p 7582
10/11/2014 255.00p 255.00p 247.00p 250.00p 22176
07/11/2014 253.50p 254.75p 248.81p 252.00p 23418
06/11/2014 250.00p 253.50p 249.98p 250.00p 21381
05/11/2014 235.00p 249.25p 235.00p 242.00p 73225
04/11/2014 230.00p 233.00p 226.81p 227.00p 19064
03/11/2014 220.00p 227.50p 216.00p 227.50p 2790690
31/10/2014 214.64p 215.50p 215.37p 215.50p 0
30/10/2014 214.64p 215.50p 215.37p 215.37p 0
29/10/2014 214.64p 215.50p 214.64p 215.50p 500
28/10/2014 213.25p 216.76p 213.25p 215.12p 10582
27/10/2014 214.00p 214.05p 213.05p 213.50p 2796
24/10/2014 215.00p 216.63p 212.75p 212.75p 85181
23/10/2014 217.50p 217.50p 212.50p 215.12p 240
22/10/2014 212.75p 217.75p 212.50p 212.50p 4385
21/10/2014 217.00p 217.00p 212.72p 214.63p 4208
20/10/2014 214.00p 216.28p 213.00p 213.00p 32819
17/10/2014 215.75p 215.75p 212.95p 213.00p 50184
16/10/2014 215.00p 215.00p 211.25p 212.00p 26936
15/10/2014 216.25p 216.25p 212.00p 212.00p 44960
14/10/2014 215.00p 217.00p 215.00p 215.25p 15534
13/10/2014 215.25p 216.25p 215.00p 215.00p 7107
10/10/2014 214.75p 219.50p 214.75p 218.50p 6766
09/10/2014 215.50p 217.00p 214.75p 215.00p 87658
08/10/2014 215.00p 216.00p 212.75p 214.50p 83305
07/10/2014 213.00p 215.00p 211.19p 214.00p 38923
06/10/2014 215.00p 215.50p 212.00p 212.00p 5192
03/10/2014 212.00p 217.00p 212.00p 212.00p 38239
02/10/2014 212.00p 214.00p 210.25p 214.00p 41741
01/10/2014 214.50p 214.50p 210.00p 213.00p 164486
30/09/2014 214.00p 214.00p 212.69p 214.00p 1996
29/09/2014 213.72p 213.88p 213.25p 213.88p 928
26/09/2014 212.25p 214.32p 212.25p 213.25p 53799
25/09/2014 214.00p 216.69p 212.86p 215.25p 14800
24/09/2014 214.75p 216.75p 213.75p 213.75p 24174
23/09/2014 216.00p 216.75p 214.00p 214.00p 47496
22/09/2014 219.50p 219.50p 216.00p 216.00p 26620
19/09/2014 216.00p 216.00p 216.00p 216.00p 7829
18/09/2014 224.50p 224.50p 219.07p 224.50p 634
17/09/2014 219.50p 220.00p 219.25p 219.25p 696
16/09/2014 220.25p 224.00p 218.00p 218.00p 54074
15/09/2014 220.50p 223.00p 220.50p 221.00p 6562
12/09/2014 220.25p 226.00p 220.25p 226.00p 6672
11/09/2014 224.00p 224.75p 220.25p 223.50p 6847
10/09/2014 224.50p 224.50p 220.00p 220.00p 1221
09/09/2014 220.00p 225.00p 220.00p 221.25p 2809
08/09/2014 220.75p 224.75p 220.00p 222.25p 50684
05/09/2014 225.75p 225.75p 220.00p 224.75p 73051
04/09/2014 220.00p 227.89p 220.00p 220.00p 3618
03/09/2014 225.00p 226.63p 222.87p 224.00p 9862
02/09/2014 225.00p 225.00p 223.50p 224.00p 15254
01/09/2014 225.00p 227.50p 222.68p 223.50p 27332
29/08/2014 224.25p 227.06p 224.00p 224.00p 15898
28/08/2014 224.00p 227.00p 224.00p 225.50p 1225
27/08/2014 227.00p 227.00p 223.99p 227.00p 4397
26/08/2014 228.00p 228.50p 225.00p 227.00p 33914
22/08/2014 229.00p 229.00p 225.84p 227.00p 9491
21/08/2014 228.00p 229.00p 227.00p 229.00p 10460
20/08/2014 228.00p 229.73p 227.25p 229.00p 8610

*Close Price adjusted for both dividends and splits