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
01/11/2013 230.50p 235.00p 230.19p 234.75p 108621
31/10/2013 227.00p 231.00p 227.00p 230.50p 59889
30/10/2013 225.00p 228.00p 225.00p 227.00p 53002
29/10/2013 225.00p 226.00p 223.50p 225.00p 3018
28/10/2013 224.50p 225.60p 224.50p 225.00p 2783
25/10/2013 222.00p 224.50p 222.00p 224.50p 37051
24/10/2013 221.50p 222.00p 220.00p 222.00p 133069
23/10/2013 221.50p 223.00p 218.00p 221.50p 66284
22/10/2013 220.00p 221.50p 218.00p 221.50p 195678
21/10/2013 220.50p 220.50p 218.00p 220.00p 7219
18/10/2013 220.50p 220.50p 216.24p 220.50p 14618
17/10/2013 220.50p 220.50p 218.00p 220.50p 5855
16/10/2013 221.50p 221.50p 219.90p 220.50p 12150
15/10/2013 221.50p 221.50p 220.00p 221.50p 34445
14/10/2013 221.00p 221.50p 220.92p 221.50p 9440
11/10/2013 221.00p 221.00p 218.05p 221.00p 0
10/10/2013 220.50p 221.00p 218.05p 221.00p 3187
09/10/2013 222.50p 222.50p 219.00p 220.50p 5014
08/10/2013 228.00p 228.00p 221.00p 222.50p 21428
07/10/2013 232.50p 232.50p 226.00p 228.00p 20000
04/10/2013 236.50p 236.50p 232.00p 233.00p 26001
03/10/2013 242.00p 242.00p 234.00p 236.50p 32534
02/10/2013 242.00p 242.00p 241.00p 242.00p 3000
01/10/2013 242.00p 243.00p 242.00p 242.00p 9583
30/09/2013 242.00p 242.07p 242.00p 242.00p 5000
27/09/2013 242.00p 242.39p 241.00p 242.00p 21332
26/09/2013 242.00p 243.00p 242.00p 242.00p 18687
25/09/2013 241.50p 242.95p 239.50p 241.50p 23424
24/09/2013 242.00p 243.00p 240.00p 241.50p 14167
23/09/2013 244.00p 244.00p 242.00p 243.00p 19001
20/09/2013 243.50p 244.00p 243.00p 244.00p 15829
19/09/2013 243.50p 244.00p 242.00p 243.50p 15289
18/09/2013 246.50p 246.50p 242.00p 243.37p 20225
17/09/2013 247.50p 250.00p 245.00p 246.50p 46775
16/09/2013 243.00p 247.25p 243.00p 246.50p 24540
13/09/2013 242.00p 244.00p 240.44p 242.00p 20136
12/09/2013 240.00p 243.00p 240.00p 242.00p 23437
11/09/2013 235.50p 240.00p 235.50p 238.50p 13450
10/09/2013 231.00p 236.00p 231.00p 235.50p 247295
09/09/2013 229.00p 231.92p 229.00p 231.00p 24472
06/09/2013 228.50p 229.10p 225.00p 229.00p 101741
05/09/2013 225.50p 229.63p 218.00p 228.50p 6117202
04/09/2013 223.00p 225.50p 222.20p 225.00p 5291
03/09/2013 223.00p 223.00p 222.50p 223.00p 15000
02/09/2013 223.00p 223.00p 222.00p 223.00p 21400
30/08/2013 222.50p 223.00p 222.00p 223.00p 67000
29/08/2013 222.50p 222.50p 222.00p 222.50p 1000
28/08/2013 223.00p 225.00p 222.00p 222.50p 15416
27/08/2013 223.00p 224.00p 222.20p 223.00p 29500
23/08/2013 223.00p 223.00p 223.00p 223.00p 35000
22/08/2013 222.50p 223.00p 222.50p 223.00p 11308
21/08/2013 223.50p 223.72p 222.00p 222.50p 48454
20/08/2013 223.50p 223.50p 222.20p 223.00p 13000
19/08/2013 222.00p 224.00p 220.00p 223.00p 30639
16/08/2013 218.50p 222.00p 218.00p 220.00p 86861
15/08/2013 217.00p 218.60p 216.00p 218.50p 17262
14/08/2013 215.00p 220.00p 215.00p 217.00p 264342
13/08/2013 209.25p 217.00p 209.25p 215.00p 36049
12/08/2013 209.25p 210.00p 209.25p 209.25p 3833
09/08/2013 209.25p 209.81p 209.00p 209.25p 2365
08/08/2013 209.00p 210.40p 209.00p 209.00p 54311
07/08/2013 209.00p 209.50p 209.00p 209.00p 7719
06/08/2013 209.00p 209.75p 208.50p 209.00p 1910
05/08/2013 209.00p 210.00p 208.50p 209.00p 5700
02/08/2013 209.00p 210.00p 208.50p 209.00p 60643
01/08/2013 209.00p 209.81p 200.00p 209.25p 2525221
31/07/2013 206.00p 209.50p 206.00p 209.00p 12560
30/07/2013 204.50p 208.00p 204.50p 206.00p 6077
29/07/2013 204.50p 205.63p 204.50p 204.50p 10
26/07/2013 204.50p 206.00p 203.50p 204.50p 36501
25/07/2013 205.00p 205.34p 203.00p 204.50p 10250
24/07/2013 204.00p 206.00p 203.50p 205.00p 11000
23/07/2013 203.50p 204.00p 203.50p 203.50p 13040
22/07/2013 203.50p 204.00p 202.37p 203.50p 5350
19/07/2013 203.50p 204.00p 202.00p 203.50p 37500
18/07/2013 198.50p 205.00p 198.00p 203.00p 38708
17/07/2013 196.50p 199.00p 196.00p 198.50p 61101
16/07/2013 196.00p 196.50p 196.00p 196.50p 1
15/07/2013 195.50p 198.00p 195.32p 196.00p 5228
12/07/2013 195.00p 195.50p 194.90p 195.50p 7000
11/07/2013 194.50p 195.00p 192.83p 195.00p 13128
10/07/2013 194.50p 194.90p 192.83p 194.50p 7940
09/07/2013 194.50p 194.50p 194.50p 194.50p 800
08/07/2013 194.50p 195.00p 194.50p 194.50p 2000
05/07/2013 191.50p 194.50p 190.00p 194.50p 51513
04/07/2013 190.00p 192.12p 190.00p 191.00p 21604
03/07/2013 191.50p 191.50p 188.00p 190.00p 13244
02/07/2013 191.25p 192.50p 189.50p 191.50p 18600
01/07/2013 191.25p 191.25p 189.45p 191.25p 9500
28/06/2013 191.25p 193.50p 190.00p 191.25p 1504
27/06/2013 192.00p 192.00p 190.77p 191.25p 120
26/06/2013 191.50p 194.00p 190.00p 193.00p 145372
25/06/2013 192.00p 197.00p 191.21p 192.50p 675000
24/06/2013 188.50p 192.00p 187.50p 192.00p 59500
21/06/2013 188.00p 189.25p 188.00p 188.50p 9181
20/06/2013 188.00p 188.50p 187.50p 188.00p 22604
19/06/2013 183.50p 190.00p 180.50p 188.00p 99000
18/06/2013 180.50p 180.50p 180.00p 180.50p 394
17/06/2013 180.50p 180.50p 178.50p 180.50p 6922
14/06/2013 181.00p 182.50p 180.50p 180.50p 0
13/06/2013 182.00p 182.50p 180.50p 181.00p 0
12/06/2013 182.50p 182.50p 180.50p 182.50p 5593
11/06/2013 184.50p 184.50p 180.00p 181.25p 28354
10/06/2013 184.50p 184.50p 182.01p 184.50p 4350
07/06/2013 185.00p 185.00p 182.00p 184.50p 5200
06/06/2013 188.00p 188.00p 183.00p 185.00p 16184
05/06/2013 189.50p 189.50p 187.00p 188.00p 21000
04/06/2013 189.50p 189.50p 187.00p 189.50p 0
03/06/2013 189.50p 189.50p 187.00p 189.50p 500
31/05/2013 189.50p 189.50p 187.00p 189.50p 9800
30/05/2013 189.00p 189.50p 187.50p 189.50p 3000
29/05/2013 189.00p 190.00p 187.68p 189.00p 12156
28/05/2013 189.50p 191.00p 188.00p 189.00p 8632
24/05/2013 190.00p 190.60p 188.20p 189.50p 15000
23/05/2013 192.50p 192.50p 188.00p 189.50p 4776
22/05/2013 192.50p 193.00p 191.25p 192.50p 46810
21/05/2013 192.00p 192.50p 185.00p 192.50p 122700
20/05/2013 190.00p 192.00p 190.00p 192.00p 12500
17/05/2013 190.00p 191.00p 190.00p 190.00p 2514
16/05/2013 190.00p 191.00p 187.72p 190.00p 0
15/05/2013 190.00p 191.00p 187.72p 190.00p 2638
14/05/2013 190.00p 190.00p 187.63p 190.00p 10588
13/05/2013 190.00p 190.00p 187.65p 190.00p 9617
10/05/2013 190.00p 192.00p 190.00p 190.00p 6140
09/05/2013 189.50p 191.50p 187.00p 190.00p 41537
08/05/2013 185.00p 190.25p 185.00p 189.50p 143625
07/05/2013 172.50p 185.00p 172.50p 184.00p 57189
03/05/2013 168.00p 173.00p 168.00p 171.50p 55856
02/05/2013 167.00p 169.50p 166.00p 168.00p 31180
01/05/2013 167.00p 168.75p 167.00p 167.00p 1756
30/04/2013 167.00p 168.56p 167.00p 167.00p 1849033
29/04/2013 167.25p 167.80p 167.00p 167.00p 589
26/04/2013 167.25p 169.00p 167.25p 167.25p 27586
25/04/2013 167.00p 167.25p 165.50p 167.25p 70000
24/04/2013 167.00p 167.40p 167.00p 167.00p 0
23/04/2013 167.00p 167.40p 167.00p 167.00p 3000
22/04/2013 167.00p 167.00p 165.50p 167.00p 0
19/04/2013 167.00p 167.00p 165.50p 167.00p 0
18/04/2013 167.00p 167.00p 165.50p 167.00p 2478
17/04/2013 166.50p 167.96p 166.40p 167.00p 31800
16/04/2013 166.50p 166.50p 166.00p 166.50p 20000
15/04/2013 166.50p 166.50p 165.45p 166.50p 20500
12/04/2013 166.50p 166.50p 165.50p 166.50p 54075
11/04/2013 166.50p 166.50p 166.50p 166.50p 46115
10/04/2013 167.50p 167.50p 165.00p 166.50p 14068
09/04/2013 167.50p 167.75p 167.50p 167.50p 8297
08/04/2013 167.50p 167.75p 167.50p 167.50p 3600
05/04/2013 167.00p 169.00p 165.00p 167.50p 11543
04/04/2013 167.00p 167.00p 165.40p 167.00p 0
03/04/2013 167.00p 167.00p 165.40p 167.00p 72000
02/04/2013 167.00p 167.80p 165.40p 167.00p 4985
28/03/2013 166.75p 168.00p 165.00p 167.00p 67375
27/03/2013 165.00p 168.80p 165.00p 166.75p 100004
26/03/2013 164.50p 165.75p 163.00p 164.50p 105419
25/03/2013 164.50p 165.50p 164.50p 164.50p 3919
22/03/2013 164.50p 165.50p 163.00p 164.50p 0
21/03/2013 165.50p 165.50p 163.00p 164.50p 8624
20/03/2013 169.00p 169.00p 165.50p 165.50p 34790
19/03/2013 170.00p 170.00p 168.00p 169.00p 5781
18/03/2013 171.00p 171.00p 168.00p 170.00p 39373
15/03/2013 171.75p 171.75p 170.75p 171.00p 121407
14/03/2013 173.00p 173.00p 171.50p 171.75p 25454
13/03/2013 173.50p 173.50p 173.00p 173.00p 11537
12/03/2013 173.00p 174.11p 173.00p 173.50p 24900
11/03/2013 173.50p 174.20p 173.50p 174.00p 2297
08/03/2013 174.29p 174.29p 173.48p 174.00p 3683
07/03/2013 175.00p 175.00p 173.22p 174.00p 0
06/03/2013 175.00p 175.00p 173.22p 174.00p 13250
05/03/2013 175.00p 175.35p 172.80p 174.00p 115017
04/03/2013 176.00p 176.50p 176.00p 176.50p 3200
01/03/2013 175.00p 177.00p 175.00p 176.50p 922400
28/02/2013 180.00p 181.50p 175.00p 177.50p 860307
27/02/2013 180.00p 182.58p 177.00p 180.00p 61474
26/02/2013 181.00p 181.50p 175.75p 177.00p 47540
25/02/2013 177.00p 186.00p 176.30p 181.50p 153632
22/02/2013 172.00p 175.00p 169.00p 174.50p 315303
21/02/2013 168.00p 172.00p 165.45p 169.00p 47641
20/02/2013 168.00p 168.00p 164.50p 167.50p 25633
19/02/2013 163.00p 168.00p 159.00p 165.50p 50196
18/02/2013 159.00p 161.00p 158.45p 160.50p 18000
15/02/2013 158.00p 158.00p 155.00p 156.50p 29020
14/02/2013 153.00p 157.90p 150.00p 155.50p 28271
13/02/2013 148.00p 151.00p 147.50p 150.00p 11920
12/02/2013 147.00p 149.00p 147.00p 147.50p 5962
11/02/2013 147.00p 147.00p 147.00p 147.00p 1627
08/02/2013 146.10p 147.00p 145.00p 147.00p 135965
07/02/2013 149.02p 149.02p 146.05p 147.50p 19250
06/02/2013 148.00p 150.00p 147.00p 148.00p 32662
05/02/2013 145.00p 148.00p 145.00p 148.00p 5175
04/02/2013 149.02p 149.02p 145.45p 147.00p 7500
01/02/2013 149.00p 149.00p 146.50p 146.50p 606000
31/01/2013 148.44p 150.00p 144.10p 145.50p 1053115
30/01/2013 145.00p 147.00p 144.00p 145.50p 11750
29/01/2013 148.00p 151.50p 145.00p 147.00p 36551
28/01/2013 145.00p 152.68p 142.00p 150.50p 169574
25/01/2013 140.00p 145.00p 140.00p 142.50p 60232
24/01/2013 137.50p 139.38p 136.50p 138.00p 6596
23/01/2013 140.00p 140.00p 136.25p 137.50p 0
22/01/2013 140.00p 140.00p 136.25p 137.50p 6022
21/01/2013 137.00p 140.00p 136.25p 138.50p 6415

*Close Price adjusted for both dividends and splits