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
07/03/2011 84.00p 84.00p 83.00p 83.38p 9735
04/03/2011 84.00p 84.38p 84.00p 84.38p 3000
03/03/2011 84.10p 84.50p 84.10p 84.50p 3000
02/03/2011 84.10p 85.00p 84.10p 85.00p 283
01/03/2011 84.25p 84.50p 84.00p 84.50p 68556
28/02/2011 84.00p 85.88p 84.00p 85.00p 24853
25/02/2011 86.00p 86.00p 84.00p 85.00p 5054
24/02/2011 84.00p 85.54p 84.00p 85.00p 0
23/02/2011 84.00p 85.54p 84.00p 85.00p 0
22/02/2011 84.00p 85.54p 84.00p 85.00p 2115
21/02/2011 84.50p 84.75p 84.30p 84.75p 26750
18/02/2011 84.00p 86.50p 84.00p 86.50p 0
17/02/2011 84.00p 86.00p 84.00p 86.00p 14500
16/02/2011 86.00p 86.10p 85.00p 86.00p 205000
15/02/2011 87.27p 87.27p 86.00p 86.00p 66079
14/02/2011 87.00p 87.50p 87.00p 87.00p 162986
11/02/2011 87.00p 87.00p 85.30p 86.50p 0
10/02/2011 87.00p 87.00p 85.30p 86.50p 29408
09/02/2011 85.00p 86.00p 85.00p 86.00p 524913
08/02/2011 85.25p 86.00p 85.25p 86.00p 3500
07/02/2011 86.60p 86.60p 85.75p 85.75p 192
04/02/2011 87.80p 87.80p 85.27p 86.00p 5761
03/02/2011 85.45p 85.50p 84.89p 85.50p 28831
02/02/2011 86.50p 87.50p 85.45p 87.50p 0
01/02/2011 86.50p 86.50p 85.45p 86.50p 1575
31/01/2011 86.00p 86.50p 86.00p 86.50p 2000
28/01/2011 86.00p 86.00p 85.30p 86.00p 8650
27/01/2011 87.00p 87.00p 86.16p 87.00p 8353
26/01/2011 87.00p 87.00p 87.00p 87.00p 0
25/01/2011 88.00p 88.00p 86.00p 87.00p 22638
24/01/2011 87.00p 87.00p 87.00p 87.00p 0
21/01/2011 87.00p 88.70p 87.00p 87.00p 8706
20/01/2011 87.00p 87.50p 86.00p 87.50p 22410
19/01/2011 87.50p 87.50p 85.68p 87.00p 10500
18/01/2011 87.00p 87.50p 87.00p 87.50p 0
17/01/2011 86.60p 87.00p 86.60p 87.00p 509
14/01/2011 88.00p 88.00p 86.18p 87.00p 67900
13/01/2011 86.26p 87.00p 86.26p 87.00p 4000
12/01/2011 87.75p 87.75p 86.25p 86.25p 5000
11/01/2011 87.75p 87.75p 85.41p 86.50p 10084
10/01/2011 86.00p 86.50p 86.00p 86.50p 15000
07/01/2011 86.75p 86.75p 85.16p 86.00p 7372
06/01/2011 87.00p 88.00p 84.45p 86.00p 75956
05/01/2011 86.25p 86.50p 85.25p 85.25p 68902
04/01/2011 85.50p 86.50p 85.25p 86.25p 24736
31/12/2010 85.50p 85.50p 84.45p 85.50p 1652
30/12/2010 87.00p 87.00p 85.50p 85.50p 1750
29/12/2010 84.75p 85.50p 84.75p 85.50p 0
24/12/2010 84.75p 84.75p 84.75p 84.75p 0
23/12/2010 85.00p 85.00p 83.50p 84.75p 9073
22/12/2010 84.00p 85.00p 84.00p 85.00p 24750
21/12/2010 87.00p 87.00p 82.00p 84.00p 46706
20/12/2010 85.00p 85.75p 85.00p 85.75p 11818
17/12/2010 87.00p 87.00p 85.50p 85.50p 3264
16/12/2010 85.50p 85.50p 85.50p 85.50p 0
15/12/2010 86.00p 86.00p 84.00p 85.50p 6000
14/12/2010 86.00p 86.00p 86.00p 86.00p 1200
13/12/2010 86.00p 86.00p 86.00p 86.00p 0
10/12/2010 86.00p 87.00p 84.45p 86.00p 40802
09/12/2010 87.00p 87.00p 85.50p 85.50p 19000
08/12/2010 88.00p 88.00p 87.00p 87.50p 138587
07/12/2010 89.50p 89.50p 88.15p 89.50p 10752
06/12/2010 88.50p 89.50p 88.13p 89.50p 14501
03/12/2010 90.00p 90.00p 88.15p 89.50p 9091
02/12/2010 90.50p 90.50p 88.36p 90.00p 6992
01/12/2010 90.00p 90.50p 89.45p 90.50p 1500
30/11/2010 90.00p 90.70p 90.00p 90.00p 921
29/11/2010 90.50p 90.50p 89.26p 90.00p 26316
26/11/2010 90.00p 90.53p 89.25p 89.25p 64447
25/11/2010 92.75p 92.75p 91.75p 91.75p 0
24/11/2010 93.00p 94.43p 90.00p 92.75p 52881
23/11/2010 95.00p 95.00p 94.00p 94.00p 3212
22/11/2010 96.00p 96.00p 92.60p 94.00p 10017
19/11/2010 91.00p 95.00p 91.00p 94.25p 76907
18/11/2010 90.00p 91.00p 89.75p 91.00p 22885
17/11/2010 88.00p 89.75p 88.00p 89.00p 7650
16/11/2010 89.00p 89.00p 88.00p 89.00p 4007
15/11/2010 89.50p 89.50p 89.00p 89.00p 0
12/11/2010 90.00p 90.00p 89.50p 89.50p 8000
11/11/2010 88.50p 89.00p 87.00p 89.00p 14280
10/11/2010 88.50p 88.75p 88.25p 88.50p 1115913
09/11/2010 89.00p 89.00p 88.50p 88.50p 3835
08/11/2010 88.00p 88.00p 88.00p 88.00p 0
05/11/2010 88.00p 88.00p 87.22p 88.00p 3000
04/11/2010 87.50p 89.00p 87.50p 88.00p 7000
03/11/2010 87.50p 87.50p 87.50p 87.50p 0
02/11/2010 87.25p 89.38p 87.25p 87.50p 1000
01/11/2010 87.50p 88.76p 86.25p 87.25p 90674
29/10/2010 87.50p 87.50p 87.50p 87.50p 0
28/10/2010 87.50p 87.50p 86.25p 87.50p 1628
27/10/2010 87.50p 87.50p 87.50p 87.50p 0
26/10/2010 87.50p 89.38p 85.55p 87.50p 1200
25/10/2010 88.00p 88.00p 87.50p 87.50p 5101
22/10/2010 86.50p 86.50p 86.00p 86.00p 0
21/10/2010 86.50p 86.50p 86.50p 86.50p 0
20/10/2010 86.50p 86.50p 85.75p 86.50p 2000
19/10/2010 86.50p 86.50p 85.45p 86.50p 9943
18/10/2010 85.00p 86.50p 85.00p 86.50p 15159
15/10/2010 89.00p 89.00p 89.00p 89.00p 0
14/10/2010 89.00p 89.00p 88.00p 89.00p 2980
13/10/2010 88.50p 89.00p 88.50p 89.00p 0
12/10/2010 87.00p 88.50p 87.00p 88.50p 2500
11/10/2010 90.00p 90.00p 88.50p 88.50p 250
08/10/2010 90.00p 90.00p 90.00p 90.00p 0
07/10/2010 90.00p 90.00p 90.00p 90.00p 0
06/10/2010 90.00p 90.00p 90.00p 90.00p 0
05/10/2010 90.00p 90.00p 90.00p 90.00p 0
04/10/2010 90.75p 90.75p 90.00p 90.00p 0
01/10/2010 90.75p 91.69p 89.50p 90.75p 23351
30/09/2010 90.75p 90.75p 90.75p 90.75p 0
29/09/2010 90.00p 90.75p 88.25p 90.75p 1407
28/09/2010 89.00p 91.28p 89.00p 90.00p 1407
27/09/2010 89.50p 89.50p 88.11p 89.00p 650
24/09/2010 91.00p 91.00p 89.00p 89.50p 23993
23/09/2010 92.00p 92.25p 91.50p 91.50p 28000
22/09/2010 92.00p 94.00p 92.00p 93.50p 68630
21/09/2010 95.00p 95.00p 93.50p 95.00p 3000
20/09/2010 94.50p 95.00p 94.50p 95.00p 0
17/09/2010 94.50p 96.00p 93.30p 94.50p 5357
16/09/2010 94.50p 94.50p 94.50p 94.50p 0
15/09/2010 95.25p 95.25p 93.25p 94.50p 920
14/09/2010 94.00p 96.30p 92.50p 95.25p 31697
13/09/2010 90.00p 93.50p 90.00p 93.50p 95240
10/09/2010 89.00p 89.00p 89.00p 89.00p 10000
09/09/2010 87.50p 87.50p 87.50p 87.50p 0
08/09/2010 87.50p 87.50p 87.00p 87.50p 10000
07/09/2010 87.50p 87.50p 87.50p 87.50p 0
06/09/2010 87.50p 87.50p 87.50p 87.50p 0
03/09/2010 88.25p 88.25p 87.50p 87.50p 0
02/09/2010 86.00p 89.00p 85.00p 88.25p 27220
01/09/2010 87.50p 87.50p 87.50p 87.50p 0
31/08/2010 90.00p 90.00p 87.50p 87.50p 300
27/08/2010 87.50p 89.75p 87.50p 87.50p 1217
26/08/2010 88.00p 90.00p 87.50p 87.50p 25573
25/08/2010 86.00p 86.00p 85.50p 85.50p 56297
24/08/2010 86.00p 86.00p 85.00p 85.00p 10060
23/08/2010 82.00p 85.00p 78.64p 84.25p 63160
20/08/2010 79.00p 80.50p 79.00p 80.50p 0
19/08/2010 80.00p 80.00p 79.00p 79.00p 13350
18/08/2010 78.00p 79.58p 77.00p 77.75p 116605
17/08/2010 78.00p 80.00p 78.00p 78.00p 109947
16/08/2010 81.00p 81.50p 80.00p 80.25p 25789
13/08/2010 79.00p 82.00p 77.00p 79.00p 37732
12/08/2010 72.25p 75.50p 72.25p 75.50p 1056349
11/08/2010 72.25p 74.00p 72.25p 73.50p 1801
10/08/2010 72.25p 74.00p 72.25p 72.25p 11572
09/08/2010 74.00p 74.00p 73.00p 73.00p 3290
06/08/2010 73.50p 74.00p 71.60p 74.00p 5000
05/08/2010 73.00p 74.30p 73.00p 73.50p 53501
04/08/2010 72.00p 72.50p 70.63p 72.50p 2350
03/08/2010 72.00p 72.00p 72.00p 72.00p 0
02/08/2010 72.25p 72.25p 71.30p 72.00p 49322
30/07/2010 72.00p 72.25p 72.00p 72.25p 4255
29/07/2010 70.00p 72.00p 70.00p 70.00p 30992
28/07/2010 72.00p 72.00p 70.88p 71.75p 349459
27/07/2010 72.00p 73.00p 70.60p 73.00p 2478501
26/07/2010 72.00p 72.00p 70.53p 72.00p 16000
23/07/2010 75.00p 75.00p 73.00p 73.00p 7399
22/07/2010 72.50p 73.75p 72.50p 73.75p 0
21/07/2010 73.00p 75.00p 72.50p 72.50p 5606
20/07/2010 73.25p 73.75p 73.00p 73.75p 370013
19/07/2010 74.25p 77.68p 73.00p 74.00p 177966
16/07/2010 77.00p 77.00p 74.00p 77.00p 50002
15/07/2010 77.00p 77.00p 77.00p 77.00p 4
14/07/2010 74.25p 76.00p 74.00p 76.00p 120058
13/07/2010 75.00p 77.00p 73.50p 76.00p 147233
12/07/2010 76.25p 77.50p 75.50p 76.50p 58254
09/07/2010 78.00p 78.00p 76.88p 78.00p 2503
08/07/2010 78.00p 78.00p 78.00p 78.00p 3
07/07/2010 77.25p 77.50p 77.25p 77.50p 60
06/07/2010 76.50p 77.25p 76.50p 77.25p 3880
05/07/2010 78.00p 78.00p 76.75p 76.75p 20082
02/07/2010 79.00p 79.00p 77.00p 77.00p 62410
01/07/2010 76.25p 76.25p 75.00p 76.00p 500
30/06/2010 73.25p 76.25p 73.25p 76.25p 4200
29/06/2010 75.00p 75.25p 73.00p 73.25p 88138
28/06/2010 75.00p 78.00p 75.00p 76.75p 116996
25/06/2010 75.00p 78.00p 75.00p 75.25p 490675
24/06/2010 75.00p 75.94p 75.00p 75.25p 193
23/06/2010 75.00p 75.25p 75.00p 75.25p 140
22/06/2010 77.00p 77.00p 75.25p 75.25p 26490
21/06/2010 79.50p 80.56p 78.25p 79.00p 2529
18/06/2010 80.50p 81.56p 78.00p 79.50p 150549
17/06/2010 81.00p 82.45p 78.00p 80.50p 730263
16/06/2010 85.00p 85.00p 80.00p 81.00p 220142
15/06/2010 87.50p 88.00p 87.00p 88.00p 2019
14/06/2010 88.00p 88.00p 87.50p 87.50p 0
11/06/2010 88.00p 88.00p 87.00p 88.00p 856
10/06/2010 88.50p 88.50p 87.00p 88.00p 20000
09/06/2010 87.00p 89.56p 87.00p 88.50p 2660
08/06/2010 88.50p 88.50p 88.50p 88.50p 0
07/06/2010 90.00p 90.00p 87.00p 88.50p 9410
04/06/2010 90.50p 90.50p 90.00p 90.00p 0
03/06/2010 89.00p 90.50p 89.00p 90.50p 0
02/06/2010 88.50p 89.00p 88.50p 89.00p 600000
01/06/2010 88.50p 88.50p 87.75p 88.50p 459
28/05/2010 89.00p 89.00p 88.50p 88.50p 0
27/05/2010 90.00p 90.00p 89.00p 89.00p 1460
26/05/2010 90.50p 91.75p 89.00p 89.00p 1163
25/05/2010 90.00p 92.25p 88.75p 90.50p 13338

*Close Price adjusted for both dividends and splits