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
02/04/2012 124.25p 124.25p 122.50p 122.50p 22867
30/03/2012 121.00p 123.00p 120.25p 121.50p 33777
29/03/2012 122.00p 122.00p 120.00p 121.00p 86019
28/03/2012 118.00p 122.00p 118.00p 121.00p 224028
27/03/2012 116.00p 116.75p 115.00p 116.50p 33665
26/03/2012 116.00p 117.00p 115.00p 116.00p 281051
23/03/2012 114.00p 114.00p 113.21p 114.00p 20084
22/03/2012 115.00p 115.80p 113.63p 115.00p 18576
21/03/2012 111.00p 113.25p 109.50p 112.87p 52000
20/03/2012 109.00p 109.50p 108.70p 109.50p 8305
19/03/2012 108.70p 108.70p 107.24p 107.75p 20585
16/03/2012 107.50p 107.50p 107.00p 107.00p 15235
15/03/2012 107.00p 108.00p 105.00p 107.25p 586153
14/03/2012 108.00p 109.57p 106.73p 108.00p 72423
13/03/2012 102.50p 111.00p 102.50p 109.00p 1145049
12/03/2012 100.00p 102.50p 100.00p 102.50p 37468
09/03/2012 98.00p 99.00p 96.76p 98.50p 85576
08/03/2012 91.75p 96.00p 91.75p 96.00p 2433199
07/03/2012 91.28p 91.28p 88.46p 89.88p 4400
06/03/2012 91.28p 91.28p 88.46p 89.88p 3956
05/03/2012 91.28p 91.28p 89.88p 89.88p 0
02/03/2012 91.28p 91.28p 89.88p 89.88p 5036
01/03/2012 89.00p 90.38p 88.37p 89.88p 0
29/02/2012 89.00p 90.38p 88.37p 90.38p 14695
28/02/2012 88.46p 89.88p 88.46p 89.88p 1870
27/02/2012 91.75p 91.75p 90.21p 90.63p 18243
24/02/2012 90.00p 91.00p 88.00p 89.88p 0
23/02/2012 90.00p 91.00p 88.00p 89.88p 0
22/02/2012 90.00p 91.00p 88.00p 89.88p 49500
21/02/2012 88.28p 89.88p 88.28p 89.88p 11823
20/02/2012 89.75p 91.03p 89.75p 89.88p 25000
17/02/2012 88.45p 91.03p 88.45p 89.88p 6500
16/02/2012 90.00p 90.38p 89.64p 89.88p 0
15/02/2012 90.00p 90.38p 89.64p 90.38p 826800
14/02/2012 90.00p 90.00p 88.48p 89.88p 5745
13/02/2012 91.75p 91.75p 88.00p 90.88p 42622
10/02/2012 88.48p 89.88p 88.30p 89.88p 0
09/02/2012 88.48p 89.88p 88.30p 89.88p 0
08/02/2012 88.48p 89.88p 88.30p 89.88p 7078
07/02/2012 90.50p 91.75p 89.88p 89.88p 15800
06/02/2012 91.75p 91.75p 90.65p 91.13p 602990
03/02/2012 91.00p 91.50p 89.09p 91.37p 60842
02/02/2012 89.75p 91.25p 89.53p 91.13p 607231
01/02/2012 84.00p 90.00p 84.00p 88.75p 557332
31/01/2012 84.00p 84.00p 83.00p 83.25p 14391
30/01/2012 82.00p 82.00p 81.25p 82.00p 10008
27/01/2012 79.00p 81.50p 79.00p 81.50p 20400
26/01/2012 78.25p 79.00p 77.31p 78.00p 18660
25/01/2012 75.50p 77.91p 75.50p 77.13p 30008
24/01/2012 78.25p 78.25p 76.88p 76.88p 7500
23/01/2012 75.37p 77.78p 75.37p 76.50p 8878
20/01/2012 77.72p 77.72p 76.00p 76.63p 0
19/01/2012 77.72p 77.72p 76.00p 76.63p 22892
18/01/2012 77.75p 77.75p 75.81p 76.63p 5780
17/01/2012 74.00p 76.38p 74.00p 76.38p 0
16/01/2012 74.00p 76.13p 74.00p 76.13p 18582
13/01/2012 75.00p 76.13p 75.00p 76.13p 0
12/01/2012 75.00p 76.13p 75.00p 76.13p 0
11/01/2012 75.00p 76.13p 75.00p 76.13p 0
10/01/2012 75.00p 76.13p 75.00p 76.13p 17000
09/01/2012 74.65p 74.65p 74.00p 74.00p 1125
06/01/2012 74.53p 74.53p 74.00p 74.00p 2656
05/01/2012 73.75p 74.88p 73.50p 74.00p 69944
04/01/2012 73.50p 73.50p 72.42p 73.50p 13451
03/01/2012 73.75p 73.75p 73.00p 73.00p 25000
30/12/2011 74.00p 74.00p 72.25p 73.12p 22503
29/12/2011 74.24p 75.45p 74.24p 75.00p 14000
28/12/2011 76.00p 76.90p 74.50p 76.00p 0
23/12/2011 76.90p 76.90p 74.50p 76.00p 5300
22/12/2011 74.50p 76.00p 74.50p 76.00p 161
21/12/2011 77.84p 77.84p 74.25p 75.50p 9138
20/12/2011 78.50p 78.50p 74.00p 76.00p 26759
19/12/2011 78.50p 78.50p 76.50p 76.50p 18250
16/12/2011 75.37p 76.50p 75.37p 76.50p 184
15/12/2011 75.00p 75.50p 75.00p 75.50p 9000
14/12/2011 76.00p 78.09p 76.00p 76.50p 43125
13/12/2011 76.31p 77.75p 76.31p 77.75p 0
12/12/2011 76.31p 77.25p 76.31p 77.25p 1000
09/12/2011 78.50p 78.50p 77.25p 77.25p 2500
08/12/2011 76.31p 77.25p 76.31p 77.25p 1571
07/12/2011 77.00p 77.25p 76.25p 77.25p 27893
06/12/2011 76.00p 78.47p 76.00p 77.25p 13906
05/12/2011 77.00p 77.25p 76.25p 77.25p 40000
02/12/2011 77.00p 77.50p 76.75p 77.25p 0
01/12/2011 77.00p 77.50p 76.75p 77.50p 19945
30/11/2011 76.65p 76.75p 76.00p 76.00p 8850
29/11/2011 76.65p 76.65p 76.00p 76.00p 3000
28/11/2011 75.21p 76.00p 75.21p 76.00p 6200
25/11/2011 76.75p 77.00p 75.88p 75.88p 13721
24/11/2011 76.45p 76.45p 76.00p 76.00p 0
23/11/2011 76.45p 76.45p 76.00p 76.00p 6750
22/11/2011 75.00p 75.50p 75.00p 75.50p 3000
21/11/2011 76.00p 76.65p 76.00p 76.00p 13849
18/11/2011 77.00p 77.00p 76.50p 76.50p 56500
17/11/2011 77.18p 78.31p 77.18p 77.50p 0
16/11/2011 77.18p 78.31p 77.18p 77.75p 21172
15/11/2011 77.00p 79.00p 76.00p 77.75p 221337
14/11/2011 60.00p 75.50p 60.00p 75.50p 451201
11/11/2011 57.00p 58.25p 57.00p 58.25p 0
10/11/2011 57.00p 58.25p 57.00p 58.25p 0
09/11/2011 57.00p 58.25p 57.00p 58.25p 1000
08/11/2011 57.00p 59.50p 57.00p 58.25p 30187
07/11/2011 57.50p 58.25p 57.50p 58.25p 0
04/11/2011 57.50p 58.25p 57.50p 58.25p 5000
03/11/2011 58.00p 60.40p 58.00p 60.00p 51900
02/11/2011 58.00p 60.00p 57.75p 60.00p 0
01/11/2011 58.00p 60.00p 57.75p 60.00p 12925
31/10/2011 59.00p 59.75p 57.90p 59.75p 3856
28/10/2011 60.00p 61.00p 57.25p 60.50p 0
27/10/2011 60.00p 61.00p 57.25p 60.50p 0
26/10/2011 60.00p 61.00p 57.25p 59.50p 0
25/10/2011 60.00p 61.00p 57.25p 60.00p 97879
24/10/2011 59.00p 59.47p 58.75p 58.75p 25000
21/10/2011 57.00p 58.00p 57.00p 58.00p 51500
20/10/2011 57.00p 57.88p 57.00p 57.88p 10000
19/10/2011 58.00p 58.90p 57.00p 58.50p 46951
18/10/2011 60.00p 60.00p 59.00p 59.00p 3000
17/10/2011 62.00p 62.00p 60.00p 61.00p 23000
14/10/2011 64.00p 64.00p 63.00p 63.50p 0
13/10/2011 64.00p 64.00p 63.00p 64.00p 0
12/10/2011 64.00p 64.00p 63.00p 64.00p 0
11/10/2011 64.00p 64.00p 63.00p 63.50p 32000
10/10/2011 65.00p 67.00p 65.00p 67.00p 13500
07/10/2011 65.00p 67.50p 65.00p 67.50p 1772
06/10/2011 68.00p 68.00p 65.75p 67.50p 9000
05/10/2011 70.00p 70.00p 67.00p 68.00p 0
04/10/2011 70.00p 70.00p 67.00p 68.00p 0
03/10/2011 70.00p 70.00p 67.00p 68.00p 0
30/09/2011 70.00p 70.00p 67.00p 68.00p 0
29/09/2011 70.00p 70.00p 67.00p 68.00p 0
28/09/2011 70.00p 70.00p 67.00p 68.00p 69000
27/09/2011 75.00p 75.00p 72.50p 72.50p 0
26/09/2011 75.00p 75.00p 72.50p 72.50p 1207
23/09/2011 71.50p 73.25p 71.50p 72.50p 10755
22/09/2011 72.50p 73.50p 70.50p 70.50p 0
21/09/2011 72.50p 73.50p 72.50p 72.50p 0
20/09/2011 72.50p 73.50p 72.50p 72.50p 0
19/09/2011 72.50p 73.50p 72.50p 73.50p 0
16/09/2011 72.50p 72.50p 72.50p 72.50p 0
15/09/2011 72.50p 72.50p 72.50p 72.50p 0
14/09/2011 74.75p 74.75p 72.50p 72.50p 17303
13/09/2011 74.75p 74.75p 72.50p 72.50p 17303
12/09/2011 73.00p 73.00p 72.50p 72.50p 17303
09/09/2011 72.00p 75.50p 72.00p 75.50p 31335
08/09/2011 75.00p 75.50p 75.00p 75.50p 0
07/09/2011 75.00p 75.50p 75.00p 75.50p 13000
06/09/2011 80.00p 80.00p 75.50p 75.50p 0
05/09/2011 80.00p 80.00p 77.00p 77.00p 0
02/09/2011 80.00p 80.00p 80.00p 80.00p 57
01/09/2011 78.68p 78.68p 77.13p 77.13p 3000
31/08/2011 76.00p 77.50p 76.00p 77.13p 0
30/08/2011 76.00p 77.50p 76.00p 77.50p 9658
26/08/2011 76.50p 76.50p 74.00p 76.50p 17569
25/08/2011 80.00p 80.00p 76.00p 76.25p 0
24/08/2011 80.00p 80.00p 76.00p 76.00p 0
23/08/2011 80.00p 80.00p 80.00p 80.00p 796
22/08/2011 79.00p 79.00p 79.00p 79.00p 1770
19/08/2011 74.30p 77.00p 74.30p 77.00p 2000
18/08/2011 80.25p 82.13p 76.00p 77.00p 22965
17/08/2011 80.25p 82.13p 80.00p 82.13p 279280
16/08/2011 80.25p 82.13p 80.25p 82.13p 1600
15/08/2011 76.75p 84.50p 75.38p 82.63p 0
12/08/2011 76.75p 84.50p 75.38p 82.50p 94494
11/08/2011 74.75p 75.38p 74.75p 75.38p 2665
10/08/2011 74.75p 74.91p 74.25p 74.25p 6594
09/08/2011 74.52p 75.88p 74.52p 75.88p 8000
08/08/2011 75.50p 75.63p 75.50p 75.63p 0
05/08/2011 77.00p 77.00p 75.50p 75.50p 0
04/08/2011 77.00p 77.00p 76.00p 76.00p 174000
03/08/2011 76.71p 76.71p 75.50p 75.50p 13055
02/08/2011 74.50p 75.00p 73.75p 73.75p 152311
01/08/2011 73.87p 73.87p 73.00p 73.00p 2707
29/07/2011 72.25p 73.50p 72.00p 72.62p 0
28/07/2011 72.25p 73.50p 72.00p 72.00p 0
27/07/2011 72.25p 73.50p 72.25p 73.50p 0
26/07/2011 72.25p 73.00p 72.25p 73.00p 500
25/07/2011 75.00p 75.00p 73.37p 73.50p 6617
22/07/2011 73.00p 75.17p 73.00p 74.50p 2750
21/07/2011 74.00p 74.50p 74.00p 74.50p 2500
20/07/2011 74.37p 75.50p 74.37p 75.50p 406
19/07/2011 75.00p 76.00p 74.00p 75.50p 0
18/07/2011 75.00p 76.00p 74.00p 75.00p 78600
15/07/2011 76.11p 76.43p 76.00p 76.00p 2950
14/07/2011 75.00p 75.00p 73.00p 75.00p 0
13/07/2011 75.00p 75.00p 73.00p 75.00p 0
12/07/2011 75.00p 75.00p 73.00p 73.00p 7951
11/07/2011 77.25p 77.25p 76.50p 76.50p 4951
08/07/2011 78.00p 78.63p 78.00p 78.63p 13000
07/07/2011 78.80p 78.80p 78.50p 78.50p 1250
06/07/2011 79.00p 85.00p 78.50p 79.50p 0
05/07/2011 79.00p 85.00p 78.50p 79.00p 0
04/07/2011 79.00p 85.00p 78.50p 79.50p 0
01/07/2011 79.00p 85.00p 78.50p 79.75p 0
30/06/2011 79.00p 85.00p 78.50p 78.50p 54000
29/06/2011 77.25p 77.25p 77.00p 77.00p 4000
28/06/2011 78.00p 78.50p 78.00p 78.50p 6000
27/06/2011 81.00p 81.31p 79.00p 79.00p 0
24/06/2011 81.00p 81.31p 79.50p 79.50p 7322
23/06/2011 81.00p 81.00p 80.00p 80.50p 12000
22/06/2011 81.00p 82.84p 81.00p 82.00p 40450

*Close Price adjusted for both dividends and splits