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
18/01/2013 135.44p 136.75p 135.44p 136.37p 15507
17/01/2013 136.50p 136.78p 135.37p 136.13p 18148
16/01/2013 140.00p 140.00p 136.75p 137.50p 4578
15/01/2013 132.00p 147.13p 132.00p 137.00p 616763
14/01/2013 130.00p 130.00p 129.00p 129.50p 666
11/01/2013 127.61p 128.00p 127.61p 128.00p 1600
10/01/2013 130.00p 130.00p 127.43p 129.00p 43900
09/01/2013 128.00p 129.00p 127.52p 129.00p 144459
08/01/2013 131.00p 131.42p 126.75p 126.75p 72594
07/01/2013 133.00p 134.53p 131.75p 131.75p 42235
04/01/2013 121.00p 134.00p 120.53p 134.00p 101457
03/01/2013 120.34p 120.34p 119.50p 119.50p 909
02/01/2013 119.00p 119.00p 117.05p 118.25p 7500
31/12/2012 118.00p 118.00p 116.72p 117.50p 4754
28/12/2012 117.38p 117.38p 114.10p 116.50p 0
27/12/2012 117.38p 117.38p 114.10p 115.50p 6518
24/12/2012 114.10p 115.50p 114.10p 115.50p 5000
21/12/2012 115.25p 115.50p 115.25p 115.50p 13668
20/12/2012 116.00p 116.00p 114.40p 115.00p 13125
19/12/2012 115.00p 115.20p 113.40p 114.75p 513239
18/12/2012 114.00p 114.00p 112.63p 113.50p 6000
17/12/2012 112.95p 112.95p 112.50p 112.50p 642
14/12/2012 110.60p 110.60p 110.50p 110.50p 1667
13/12/2012 110.75p 111.50p 110.75p 111.50p 5089
12/12/2012 112.00p 112.00p 110.60p 112.00p 5000
11/12/2012 110.00p 111.00p 110.00p 111.00p 11000
10/12/2012 111.50p 112.00p 111.00p 111.00p 34968
07/12/2012 111.00p 111.00p 109.00p 110.00p 3807
06/12/2012 109.20p 110.50p 109.20p 110.50p 200
05/12/2012 108.00p 110.00p 107.10p 110.00p 999
04/12/2012 108.00p 109.00p 108.00p 109.00p 75000
03/12/2012 112.00p 112.00p 107.00p 108.50p 0
30/11/2012 112.00p 112.00p 107.00p 108.50p 5623
29/11/2012 110.25p 110.25p 106.50p 108.00p 983
28/11/2012 107.00p 108.00p 103.10p 105.50p 47326
27/11/2012 105.00p 105.00p 101.06p 102.50p 4644
26/11/2012 103.00p 105.00p 103.00p 105.00p 367
23/11/2012 100.00p 103.50p 100.00p 103.50p 1101
22/11/2012 103.00p 103.50p 103.00p 103.50p 5289
21/11/2012 102.00p 103.50p 102.00p 103.50p 0
20/11/2012 102.00p 103.50p 102.00p 103.50p 3082
19/11/2012 102.00p 104.00p 102.00p 104.00p 553
16/11/2012 104.63p 104.63p 103.50p 103.50p 9219
15/11/2012 102.10p 103.66p 101.50p 101.50p 12585
14/11/2012 100.00p 102.00p 100.00p 101.50p 97869
13/11/2012 102.00p 102.50p 101.40p 102.50p 32300
12/11/2012 100.00p 101.00p 100.00p 101.00p 16100
09/11/2012 100.00p 103.75p 99.75p 99.75p 19725
08/11/2012 107.00p 107.00p 102.50p 102.50p 17154
07/11/2012 110.00p 110.00p 107.50p 107.50p 17769
06/11/2012 110.00p 111.00p 105.90p 110.50p 41157
05/11/2012 113.00p 113.00p 110.50p 110.50p 4848
02/11/2012 112.15p 113.80p 112.00p 112.00p 4878
01/11/2012 117.00p 117.00p 112.15p 113.50p 1430
31/10/2012 112.15p 113.50p 112.15p 113.50p 3605
30/10/2012 112.10p 113.50p 111.00p 113.50p 10285
29/10/2012 115.00p 115.00p 111.50p 112.50p 2939
26/10/2012 114.62p 114.62p 113.25p 113.75p 4415
25/10/2012 113.50p 113.50p 111.50p 112.50p 8267
24/10/2012 113.00p 113.00p 111.50p 112.50p 63380
23/10/2012 112.00p 116.38p 111.00p 111.00p 120015
22/10/2012 116.38p 116.63p 113.50p 114.50p 6050
19/10/2012 113.00p 114.50p 113.00p 114.50p 3000
18/10/2012 115.00p 116.00p 114.00p 115.00p 51468
17/10/2012 111.05p 112.50p 111.05p 112.50p 2350
16/10/2012 111.51p 112.50p 111.05p 112.50p 836
15/10/2012 114.20p 114.30p 112.50p 112.50p 1727
12/10/2012 112.00p 113.00p 111.01p 112.50p 10568
11/10/2012 108.56p 111.20p 108.56p 110.00p 5336
10/10/2012 108.81p 110.00p 108.81p 110.00p 1991
09/10/2012 112.00p 112.00p 109.75p 109.75p 2214
08/10/2012 108.56p 111.44p 108.56p 110.00p 6400
05/10/2012 111.00p 111.44p 107.70p 110.00p 16904
04/10/2012 110.50p 110.50p 109.00p 109.00p 515
03/10/2012 109.00p 110.50p 108.50p 109.00p 0
02/10/2012 109.00p 110.50p 108.50p 108.50p 5157
01/10/2012 108.00p 109.00p 107.00p 109.00p 0
28/09/2012 108.00p 108.00p 107.00p 108.00p 25200
27/09/2012 110.00p 114.00p 108.00p 110.00p 28000
26/09/2012 108.00p 113.13p 108.00p 109.00p 35753
25/09/2012 105.00p 106.13p 102.00p 105.75p 53175
24/09/2012 100.56p 102.00p 100.56p 102.00p 3100
21/09/2012 104.38p 104.38p 101.52p 102.50p 0
20/09/2012 104.38p 104.38p 101.52p 102.50p 9608
19/09/2012 101.51p 104.00p 101.51p 102.50p 13308
18/09/2012 102.21p 104.70p 101.50p 103.00p 12425
17/09/2012 102.00p 106.14p 101.25p 104.00p 29449
14/09/2012 99.40p 99.50p 97.00p 98.00p 101991
13/09/2012 98.75p 98.75p 97.50p 97.50p 5869
12/09/2012 98.50p 98.50p 96.02p 97.50p 3822
11/09/2012 99.10p 99.10p 98.50p 98.50p 12500
10/09/2012 100.00p 100.00p 97.50p 97.50p 0
07/09/2012 100.00p 100.00p 97.50p 97.50p 10888
06/09/2012 95.50p 98.50p 95.50p 97.50p 0
05/09/2012 95.50p 98.50p 95.50p 97.50p 17747
04/09/2012 95.37p 97.50p 95.37p 97.50p 763
03/09/2012 95.80p 97.50p 95.80p 97.50p 600
31/08/2012 100.00p 100.00p 97.50p 97.50p 621
30/08/2012 95.37p 97.50p 95.37p 97.50p 0
29/08/2012 95.37p 97.50p 95.37p 97.50p 0
28/08/2012 95.37p 97.50p 95.37p 97.50p 4456
24/08/2012 97.00p 98.80p 96.70p 97.50p 0
23/08/2012 97.00p 98.80p 96.70p 97.50p 0
22/08/2012 97.00p 98.80p 96.70p 97.50p 14064
21/08/2012 96.00p 97.50p 96.00p 97.50p 0
20/08/2012 96.00p 97.50p 96.00p 97.50p 4600
17/08/2012 96.50p 97.75p 96.50p 97.75p 10000
16/08/2012 97.50p 97.50p 96.00p 97.50p 109230
15/08/2012 95.70p 97.50p 95.70p 97.50p 0
14/08/2012 95.70p 97.50p 95.70p 97.50p 0
13/08/2012 95.70p 97.50p 95.70p 97.50p 950
10/08/2012 95.00p 97.50p 95.00p 97.50p 0
09/08/2012 95.00p 97.50p 95.00p 97.50p 0
08/08/2012 95.00p 97.50p 95.00p 97.50p 95
07/08/2012 99.00p 99.00p 97.50p 97.50p 6750
06/08/2012 96.50p 97.50p 95.50p 97.50p 55600
03/08/2012 96.60p 98.00p 96.56p 98.00p 2324
02/08/2012 97.00p 97.75p 95.50p 97.75p 12000
01/08/2012 96.00p 96.00p 95.00p 95.50p 18209
31/07/2012 96.00p 96.00p 96.00p 96.00p 1
30/07/2012 96.30p 96.30p 96.00p 96.00p 7
27/07/2012 96.34p 96.34p 96.00p 96.00p 10000
26/07/2012 96.50p 96.72p 95.00p 96.00p 22082
25/07/2012 96.50p 96.75p 95.70p 96.00p 0
24/07/2012 96.50p 96.75p 95.70p 96.75p 7000
23/07/2012 95.67p 96.00p 95.33p 96.00p 20000
20/07/2012 97.00p 99.56p 97.00p 97.00p 61837
19/07/2012 93.00p 96.00p 93.00p 95.50p 32615
18/07/2012 90.00p 93.00p 89.00p 93.00p 0
17/07/2012 90.00p 93.00p 89.00p 93.00p 31571
16/07/2012 92.00p 92.00p 90.86p 92.00p 12500
13/07/2012 91.00p 93.00p 91.00p 93.00p 5500
12/07/2012 89.91p 92.00p 89.91p 92.00p 160
11/07/2012 89.91p 92.00p 89.91p 92.00p 75245
10/07/2012 90.86p 91.00p 90.20p 91.00p 6269
09/07/2012 90.00p 90.50p 89.00p 90.50p 76855
06/07/2012 91.85p 93.00p 91.85p 93.00p 5795
05/07/2012 91.38p 93.00p 91.38p 93.00p 0
04/07/2012 91.38p 93.00p 91.38p 93.00p 24000
03/07/2012 92.00p 93.00p 90.87p 93.00p 8146
02/07/2012 92.00p 92.72p 90.72p 92.50p 14075
29/06/2012 94.00p 94.50p 94.00p 94.50p 8139
28/06/2012 91.91p 93.00p 91.25p 93.00p 9597
27/06/2012 93.00p 94.00p 91.45p 94.00p 26069
26/06/2012 93.00p 93.00p 92.50p 93.00p 44617
25/06/2012 95.00p 95.00p 90.00p 92.50p 77007
22/06/2012 95.00p 96.50p 93.00p 95.00p 3841
21/06/2012 97.63p 97.63p 95.37p 96.50p 6131
20/06/2012 97.50p 97.50p 97.00p 97.00p 50000
19/06/2012 92.50p 96.00p 92.50p 95.50p 0
18/06/2012 92.50p 96.00p 92.50p 95.50p 0
15/06/2012 92.50p 96.00p 92.50p 96.00p 14000
14/06/2012 93.92p 97.00p 93.92p 96.50p 480997
13/06/2012 98.00p 98.00p 96.50p 96.50p 2000
12/06/2012 94.00p 97.13p 94.00p 96.00p 9118
11/06/2012 98.88p 99.00p 93.92p 96.50p 80024
08/06/2012 95.00p 99.25p 95.00p 96.00p 57010
07/06/2012 96.25p 99.25p 96.25p 97.50p 5030
06/06/2012 97.10p 99.00p 97.10p 97.50p 387478
01/06/2012 95.00p 96.50p 95.00p 96.50p 6871
31/05/2012 97.00p 97.50p 97.00p 97.00p 0
30/05/2012 97.00p 97.50p 97.00p 97.00p 11000
29/05/2012 100.33p 100.33p 99.00p 99.00p 797
28/05/2012 99.50p 100.33p 97.83p 99.50p 19083
25/05/2012 100.00p 101.00p 97.50p 99.50p 45946
24/05/2012 100.33p 100.33p 97.40p 98.50p 0
23/05/2012 100.33p 100.33p 97.40p 98.50p 5781
22/05/2012 97.00p 100.00p 96.00p 99.50p 0
21/05/2012 97.00p 100.00p 96.00p 100.00p 23550
18/05/2012 99.00p 99.50p 99.00p 99.50p 20518
17/05/2012 99.00p 101.00p 98.80p 100.00p 14750
16/05/2012 97.50p 101.00p 95.00p 100.50p 114689
15/05/2012 106.50p 106.50p 100.00p 102.50p 26100
14/05/2012 107.00p 108.49p 105.50p 106.00p 16500
11/05/2012 106.00p 106.00p 105.50p 106.00p 20000
10/05/2012 108.00p 108.00p 104.00p 107.00p 0
09/05/2012 108.00p 108.00p 104.00p 104.75p 278281
08/05/2012 108.62p 111.40p 108.00p 110.50p 18148
04/05/2012 113.00p 115.25p 108.50p 110.50p 44471
03/05/2012 116.36p 116.36p 115.00p 115.00p 7700
02/05/2012 115.25p 115.90p 112.00p 115.50p 0
01/05/2012 115.25p 115.90p 112.00p 115.00p 700
30/04/2012 112.60p 115.90p 112.60p 115.00p 4900
27/04/2012 112.00p 116.38p 112.00p 114.50p 6167
26/04/2012 118.00p 118.00p 114.50p 114.50p 13279
25/04/2012 114.46p 114.46p 114.00p 114.00p 0
24/04/2012 114.46p 114.46p 114.00p 114.00p 0
23/04/2012 114.46p 114.46p 114.00p 114.00p 596
20/04/2012 113.00p 113.81p 113.00p 113.25p 21430
19/04/2012 113.00p 113.61p 112.72p 113.25p 116000
18/04/2012 113.66p 113.66p 112.30p 113.00p 8527
17/04/2012 113.60p 113.60p 113.00p 113.25p 13721
16/04/2012 118.25p 118.40p 112.64p 114.13p 38034
13/04/2012 118.81p 122.00p 118.81p 120.12p 5940
12/04/2012 122.00p 123.00p 119.51p 121.00p 21839
11/04/2012 120.00p 123.65p 120.00p 122.50p 11968
10/04/2012 121.75p 121.96p 119.09p 121.62p 56131
05/04/2012 122.37p 122.80p 120.43p 121.75p 8380
04/04/2012 124.40p 124.40p 122.00p 123.50p 6579
03/04/2012 125.00p 125.00p 123.00p 125.00p 70350

*Close Price adjusted for both dividends and splits