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
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
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

*Close Price adjusted for both dividends and splits