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
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
21/06/2011 82.00p 82.00p 81.00p 81.00p 3351
20/06/2011 82.00p 82.00p 82.00p 82.00p 3000
17/06/2011 83.00p 83.00p 82.63p 82.63p 3000
16/06/2011 83.00p 83.50p 83.00p 83.50p 7001
15/06/2011 86.00p 86.00p 83.63p 83.63p 81900
14/06/2011 85.00p 85.00p 84.00p 84.88p 0
13/06/2011 85.00p 85.00p 84.00p 84.75p 95118
10/06/2011 82.00p 85.00p 82.00p 84.00p 8951
09/06/2011 82.37p 83.50p 82.37p 83.50p 0
08/06/2011 82.37p 83.50p 82.37p 83.50p 0
07/06/2011 82.37p 83.50p 82.37p 83.50p 0
06/06/2011 82.37p 83.50p 82.37p 83.50p 0
03/06/2011 82.37p 83.63p 82.37p 83.63p 5000
02/06/2011 84.30p 84.30p 83.63p 83.63p 16153
01/06/2011 82.61p 83.63p 82.61p 83.00p 0
31/05/2011 82.61p 83.63p 82.61p 83.63p 750
27/05/2011 84.00p 84.00p 83.63p 83.63p 0
26/05/2011 84.00p 84.00p 83.63p 83.63p 10076
25/05/2011 85.00p 85.00p 83.63p 83.63p 1359
24/05/2011 84.00p 84.00p 83.50p 83.50p 470
23/05/2011 82.39p 83.50p 82.39p 83.50p 0
20/05/2011 82.39p 83.50p 82.39p 83.50p 0
19/05/2011 82.39p 83.50p 82.39p 83.50p 1263
18/05/2011 82.39p 83.50p 82.39p 83.50p 0
17/05/2011 82.39p 83.50p 82.39p 83.50p 0
16/05/2011 82.39p 83.50p 82.39p 83.50p 1000
13/05/2011 83.00p 83.50p 83.00p 83.50p 287722
12/05/2011 82.39p 83.50p 82.39p 83.50p 0
11/05/2011 82.39p 83.50p 82.39p 83.50p 1216
10/05/2011 82.00p 83.50p 82.00p 83.50p 0
09/05/2011 82.00p 83.50p 82.00p 83.50p 0
06/05/2011 82.00p 83.50p 82.00p 83.50p 0
05/05/2011 82.00p 83.50p 82.00p 83.50p 2438
04/05/2011 83.50p 83.50p 83.50p 83.50p 22691
03/05/2011 82.39p 83.50p 82.39p 83.50p 246
28/04/2011 82.00p 83.50p 82.00p 83.00p 0
27/04/2011 82.00p 83.50p 82.00p 83.00p 0
26/04/2011 82.00p 83.50p 82.00p 83.50p 8245
21/04/2011 82.39p 84.25p 82.39p 83.50p 23239
20/04/2011 84.61p 84.61p 83.50p 83.50p 0
19/04/2011 84.61p 84.61p 83.50p 83.50p 0
18/04/2011 84.61p 84.61p 83.50p 83.50p 0
15/04/2011 84.61p 84.61p 83.50p 83.50p 0
14/04/2011 84.61p 84.61p 83.50p 83.50p 18
13/04/2011 82.50p 83.00p 82.50p 83.00p 53841
12/04/2011 82.00p 83.00p 82.00p 83.00p 7746
11/04/2011 83.20p 83.20p 82.25p 83.00p 0
08/04/2011 83.20p 83.20p 82.25p 83.00p 0
07/04/2011 83.20p 83.20p 82.25p 83.00p 1763
06/04/2011 82.25p 83.00p 82.25p 83.00p 6000
05/04/2011 83.00p 83.00p 83.00p 83.00p 0
04/04/2011 83.00p 83.00p 83.00p 83.00p 0
01/04/2011 83.00p 83.00p 83.00p 83.00p 67580
31/03/2011 83.20p 83.20p 83.00p 83.00p 812
30/03/2011 82.00p 83.20p 82.00p 82.50p 1017727
29/03/2011 81.00p 82.00p 81.00p 82.00p 7000
28/03/2011 82.00p 83.50p 82.00p 82.50p 50111
25/03/2011 84.00p 84.00p 82.50p 82.50p 3129
24/03/2011 82.00p 82.50p 80.00p 82.50p 0
23/03/2011 82.00p 82.00p 80.00p 82.00p 13000
22/03/2011 82.00p 83.00p 82.00p 83.00p 4000
21/03/2011 82.00p 82.75p 81.50p 82.75p 4000
18/03/2011 82.59p 83.63p 82.59p 83.13p 0
17/03/2011 82.59p 83.63p 82.59p 83.63p 200
16/03/2011 84.00p 84.00p 81.00p 83.25p 8533
15/03/2011 84.75p 84.75p 84.00p 84.00p 6279
14/03/2011 84.00p 84.00p 82.50p 82.50p 6672
11/03/2011 84.00p 84.00p 82.20p 83.25p 33865
10/03/2011 84.00p 84.00p 83.50p 83.50p 6000

*Close Price adjusted for both dividends and splits