Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Liontrust Asset Management (LIO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 760.00p | 760.00p | 741.00p | 754.50p | 2019410 |
| 30/05/2023 | 780.00p | 780.00p | 746.00p | 750.00p | 305652 |
| 26/05/2023 | 770.00p | 784.50p | 753.50p | 757.00p | 168201 |
| 25/05/2023 | 767.50p | 799.50p | 756.50p | 759.00p | 235694 |
| 24/05/2023 | 794.00p | 802.50p | 762.45p | 768.00p | 414116 |
| 23/05/2023 | 798.50p | 833.50p | 778.67p | 786.00p | 787085 |
| 22/05/2023 | 821.00p | 825.50p | 783.50p | 796.50p | 212855 |
| 19/05/2023 | 809.50p | 825.49p | 809.50p | 816.00p | 154004 |
| 18/05/2023 | 800.00p | 811.00p | 800.00p | 809.50p | 91742 |
| 17/05/2023 | 796.00p | 809.50p | 786.50p | 800.00p | 124722 |
| 16/05/2023 | 775.00p | 819.50p | 775.00p | 794.00p | 131022 |
| 15/05/2023 | 788.00p | 793.50p | 776.00p | 790.50p | 1234175 |
| 12/05/2023 | 780.50p | 798.00p | 775.50p | 775.50p | 236870 |
| 11/05/2023 | 783.00p | 827.50p | 780.50p | 786.50p | 275032 |
| 10/05/2023 | 829.50p | 829.50p | 784.00p | 799.50p | 205956 |
| 09/05/2023 | 810.50p | 817.50p | 783.00p | 794.50p | 270007 |
| 05/05/2023 | 829.50p | 831.50p | 805.00p | 808.00p | 210574 |
| 04/05/2023 | 880.00p | 880.00p | 790.00p | 801.50p | 545449 |
| 03/05/2023 | 867.00p | 892.50p | 859.50p | 866.00p | 114568 |
| 02/05/2023 | 870.00p | 884.50p | 858.00p | 861.00p | 167227 |
| 28/04/2023 | 872.50p | 872.50p | 845.00p | 860.00p | 261858 |
| 27/04/2023 | 826.00p | 850.00p | 818.00p | 850.00p | 504380 |
| 26/04/2023 | 830.00p | 835.00p | 813.00p | 824.50p | 214235 |
| 25/04/2023 | 831.50p | 842.50p | 823.50p | 832.00p | 183951 |
| 24/04/2023 | 881.00p | 881.00p | 831.50p | 831.50p | 292092 |
| 21/04/2023 | 845.00p | 858.50p | 829.50p | 841.00p | 511567 |
| 20/04/2023 | 870.00p | 889.00p | 836.50p | 840.50p | 405807 |
| 19/04/2023 | 933.00p | 945.50p | 846.63p | 870.00p | 902850 |
| 18/04/2023 | 963.00p | 968.00p | 931.50p | 934.50p | 169492 |
| 17/04/2023 | 995.00p | 1,018.00p | 957.50p | 962.50p | 98467 |
| 14/04/2023 | 970.00p | 1,019.00p | 947.11p | 976.50p | 187151 |
| 13/04/2023 | 986.00p | 1,018.48p | 943.50p | 965.00p | 105169 |
| 12/04/2023 | 964.00p | 973.00p | 942.00p | 971.00p | 110399 |
| 11/04/2023 | 966.50p | 993.00p | 957.00p | 957.00p | 71157 |
| 06/04/2023 | 940.00p | 973.50p | 940.00p | 965.00p | 91230 |
| 05/04/2023 | 978.00p | 1,021.00p | 941.14p | 945.50p | 115824 |
| 04/04/2023 | 1,020.00p | 1,030.64p | 990.50p | 995.00p | 164465 |
| 03/04/2023 | 1,031.00p | 1,088.00p | 1,008.44p | 1,018.00p | 376494 |
| 31/03/2023 | 1,026.00p | 1,050.00p | 1,007.20p | 1,022.00p | 58812 |
| 30/03/2023 | 1,020.00p | 1,026.00p | 1,009.50p | 1,022.00p | 108489 |
| 29/03/2023 | 1,028.00p | 1,082.00p | 1,000.00p | 1,016.00p | 120113 |
| 28/03/2023 | 1,060.00p | 1,088.00p | 1,006.00p | 1,020.00p | 101047 |
| 27/03/2023 | 1,044.00p | 1,072.00p | 1,028.00p | 1,042.00p | 228345 |
| 24/03/2023 | 1,060.00p | 1,060.00p | 1,025.26p | 1,044.00p | 109585 |
| 23/03/2023 | 1,064.00p | 1,082.88p | 1,040.00p | 1,062.00p | 98810 |
| 22/03/2023 | 1,078.00p | 1,078.00p | 1,047.11p | 1,054.00p | 122701 |
| 21/03/2023 | 1,066.00p | 1,078.00p | 1,044.00p | 1,078.00p | 146498 |
| 20/03/2023 | 1,018.00p | 1,046.00p | 981.00p | 1,036.00p | 121073 |
| 17/03/2023 | 1,066.00p | 1,082.68p | 1,016.00p | 1,038.00p | 143637 |
| 16/03/2023 | 1,060.00p | 1,086.00p | 1,038.00p | 1,062.00p | 76433 |
| 15/03/2023 | 1,128.00p | 1,128.00p | 1,036.00p | 1,056.00p | 178502 |
| 14/03/2023 | 1,060.00p | 1,112.00p | 1,030.00p | 1,098.00p | 224616 |
| 13/03/2023 | 1,070.00p | 1,108.00p | 1,035.00p | 1,056.00p | 288450 |
| 10/03/2023 | 1,126.00p | 1,135.65p | 1,096.00p | 1,098.00p | 120982 |
| 09/03/2023 | 1,160.00p | 1,174.00p | 1,144.00p | 1,156.00p | 61515 |
| 08/03/2023 | 1,154.00p | 1,226.00p | 1,150.00p | 1,164.00p | 83570 |
| 07/03/2023 | 1,182.00p | 1,240.00p | 1,158.00p | 1,162.00p | 122189 |
| 06/03/2023 | 1,168.00p | 1,187.95p | 1,158.00p | 1,172.00p | 147796 |
| 03/03/2023 | 1,204.00p | 1,215.76p | 1,158.48p | 1,178.00p | 100136 |
| 02/03/2023 | 1,142.00p | 1,188.00p | 1,142.00p | 1,182.00p | 74969 |
| 01/03/2023 | 1,198.00p | 1,214.00p | 1,170.88p | 1,174.00p | 656596 |
| 28/02/2023 | 1,198.00p | 1,218.35p | 1,190.00p | 1,194.00p | 158377 |
| 27/02/2023 | 1,230.00p | 1,230.00p | 1,196.00p | 1,212.00p | 222767 |
| 24/02/2023 | 1,182.00p | 1,216.00p | 1,154.00p | 1,216.00p | 139650 |
| 23/02/2023 | 1,170.00p | 1,212.00p | 1,164.00p | 1,186.00p | 127703 |
| 22/02/2023 | 1,150.00p | 1,204.89p | 1,138.00p | 1,168.00p | 155969 |
| 21/02/2023 | 1,220.00p | 1,232.00p | 1,182.00p | 1,182.00p | 88647 |
| 20/02/2023 | 1,194.00p | 1,228.00p | 1,194.00p | 1,218.00p | 84379 |
| 17/02/2023 | 1,230.00p | 1,252.10p | 1,202.00p | 1,214.00p | 73093 |
| 16/02/2023 | 1,268.00p | 1,298.00p | 1,226.00p | 1,232.00p | 121176 |
| 15/02/2023 | 1,250.00p | 1,276.00p | 1,246.00p | 1,266.00p | 41240 |
| 14/02/2023 | 1,258.00p | 1,292.00p | 1,216.00p | 1,252.00p | 121879 |
| 13/02/2023 | 1,252.00p | 1,282.00p | 1,204.00p | 1,264.00p | 56683 |
| 10/02/2023 | 1,206.00p | 1,258.00p | 1,206.00p | 1,248.00p | 121700 |
| 09/02/2023 | 1,300.00p | 1,300.00p | 1,248.36p | 1,254.00p | 38126 |
| 08/02/2023 | 1,224.00p | 1,282.19p | 1,224.00p | 1,254.00p | 131267 |
| 07/02/2023 | 1,270.00p | 1,279.50p | 1,213.98p | 1,224.00p | 71191 |
| 06/02/2023 | 1,260.00p | 1,292.00p | 1,242.00p | 1,274.00p | 150696 |
| 03/02/2023 | 1,274.00p | 1,292.72p | 1,257.71p | 1,278.00p | 307294 |
| 02/02/2023 | 1,220.00p | 1,290.00p | 1,197.26p | 1,290.00p | 169541 |
| 01/02/2023 | 1,120.00p | 1,204.00p | 1,120.00p | 1,184.00p | 130457 |
| 31/01/2023 | 1,180.00p | 1,186.00p | 1,148.00p | 1,158.00p | 104154 |
| 30/01/2023 | 1,194.00p | 1,256.00p | 1,152.80p | 1,176.00p | 62511 |
| 27/01/2023 | 1,150.00p | 1,206.00p | 1,118.00p | 1,202.00p | 96136 |
| 26/01/2023 | 1,162.00p | 1,186.00p | 1,118.00p | 1,166.00p | 105258 |
| 25/01/2023 | 1,174.00p | 1,182.00p | 1,138.00p | 1,148.00p | 60723 |
| 24/01/2023 | 1,170.00p | 1,204.00p | 1,149.40p | 1,174.00p | 61806 |
| 23/01/2023 | 1,172.00p | 1,204.00p | 1,148.00p | 1,168.00p | 88996 |
| 20/01/2023 | 1,206.00p | 1,206.00p | 1,130.44p | 1,170.00p | 198525 |
| 19/01/2023 | 1,150.00p | 1,196.00p | 1,148.00p | 1,148.00p | 110114 |
| 18/01/2023 | 1,200.00p | 1,235.00p | 1,180.26p | 1,210.00p | 127267 |
| 17/01/2023 | 1,232.00p | 1,255.56p | 1,193.84p | 1,216.00p | 124686 |
| 16/01/2023 | 1,218.00p | 1,234.00p | 1,182.00p | 1,212.00p | 129068 |
| 13/01/2023 | 1,184.00p | 1,214.20p | 1,126.00p | 1,188.00p | 104643 |
| 12/01/2023 | 1,150.00p | 1,190.96p | 1,147.00p | 1,188.00p | 114494 |
| 11/01/2023 | 1,102.00p | 1,148.00p | 1,083.80p | 1,148.00p | 182050 |
| 10/01/2023 | 1,118.00p | 1,138.00p | 1,094.00p | 1,100.00p | 89001 |
| 09/01/2023 | 1,162.00p | 1,220.00p | 1,125.85p | 1,136.00p | 114133 |
| 06/01/2023 | 1,160.00p | 1,208.00p | 1,126.40p | 1,162.00p | 52411 |
| 05/01/2023 | 1,162.00p | 1,184.00p | 1,145.60p | 1,148.00p | 151694 |
| 04/01/2023 | 1,158.00p | 1,190.20p | 1,152.00p | 1,162.00p | 160763 |
| 03/01/2023 | 1,122.00p | 1,172.00p | 1,118.00p | 1,158.00p | 142985 |
| 30/12/2022 | 1,100.00p | 1,122.00p | 1,098.00p | 1,120.00p | 39314 |
| 29/12/2022 | 1,098.00p | 1,108.74p | 1,050.00p | 1,102.00p | 38861 |
| 28/12/2022 | 1,100.00p | 1,100.00p | 1,058.00p | 1,076.00p | 60292 |
| 23/12/2022 | 1,066.00p | 1,090.00p | 1,054.32p | 1,070.00p | 17542 |
| 22/12/2022 | 1,080.00p | 1,100.00p | 1,044.00p | 1,056.00p | 92068 |
| 21/12/2022 | 1,050.00p | 1,082.06p | 1,036.00p | 1,082.00p | 68383 |
| 20/12/2022 | 1,034.00p | 1,050.00p | 1,024.00p | 1,030.00p | 56532 |
| 19/12/2022 | 1,084.00p | 1,084.00p | 1,005.04p | 1,038.00p | 41579 |
| 16/12/2022 | 1,102.00p | 1,102.00p | 1,016.00p | 1,024.00p | 251676 |
| 15/12/2022 | 1,050.00p | 1,076.00p | 1,036.00p | 1,050.00p | 142197 |
| 14/12/2022 | 1,046.00p | 1,098.00p | 1,046.00p | 1,082.00p | 81342 |
| 13/12/2022 | 1,028.00p | 1,110.32p | 1,022.00p | 1,080.00p | 159743 |
| 12/12/2022 | 1,022.00p | 1,040.00p | 1,000.48p | 1,030.00p | 146306 |
| 09/12/2022 | 1,040.00p | 1,040.00p | 1,010.00p | 1,038.00p | 138916 |
| 08/12/2022 | 1,040.00p | 1,040.00p | 1,010.00p | 1,016.00p | 100087 |
| 07/12/2022 | 1,064.00p | 1,114.00p | 1,042.00p | 1,056.00p | 223570 |
| 06/12/2022 | 1,120.00p | 1,120.00p | 1,058.97p | 1,070.00p | 186908 |
| 05/12/2022 | 1,114.00p | 1,136.00p | 1,094.00p | 1,118.00p | 266845 |
| 02/12/2022 | 1,138.00p | 1,156.00p | 1,100.00p | 1,122.00p | 146519 |
| 01/12/2022 | 1,120.00p | 1,166.32p | 1,111.02p | 1,130.00p | 184190 |
| 30/11/2022 | 1,132.00p | 1,144.32p | 1,098.00p | 1,112.00p | 132822 |
| 29/11/2022 | 1,118.00p | 1,156.00p | 1,112.00p | 1,120.00p | 126182 |
| 28/11/2022 | 1,130.00p | 1,142.40p | 1,108.00p | 1,114.00p | 161273 |
| 25/11/2022 | 1,120.00p | 1,148.00p | 1,114.00p | 1,130.00p | 165293 |
| 24/11/2022 | 1,170.00p | 1,170.00p | 1,120.88p | 1,130.00p | 127949 |
| 23/11/2022 | 1,116.00p | 1,148.25p | 1,100.00p | 1,142.00p | 149908 |
| 22/11/2022 | 1,170.00p | 1,186.00p | 1,117.24p | 1,118.00p | 106580 |
| 21/11/2022 | 1,158.00p | 1,184.85p | 1,130.00p | 1,160.00p | 131367 |
| 18/11/2022 | 1,072.00p | 1,214.00p | 1,072.00p | 1,158.00p | 145197 |
| 17/11/2022 | 1,134.00p | 1,142.03p | 1,091.98p | 1,104.00p | 180768 |
| 16/11/2022 | 1,180.00p | 1,194.95p | 1,106.00p | 1,110.00p | 224908 |
| 15/11/2022 | 1,180.00p | 1,204.14p | 1,156.00p | 1,170.00p | 78437 |
| 14/11/2022 | 1,216.00p | 1,216.00p | 1,130.00p | 1,204.00p | 284728 |
| 11/11/2022 | 1,082.00p | 1,211.81p | 1,082.00p | 1,208.00p | 529018 |
| 10/11/2022 | 1,010.00p | 1,102.00p | 991.00p | 1,090.00p | 144955 |
| 09/11/2022 | 992.00p | 1,016.00p | 951.00p | 1,006.00p | 479533 |
| 08/11/2022 | 944.00p | 998.00p | 942.96p | 998.00p | 234977 |
| 07/11/2022 | 913.00p | 962.22p | 913.00p | 953.00p | 209065 |
| 04/11/2022 | 910.00p | 923.00p | 885.00p | 923.00p | 113928 |
| 03/11/2022 | 874.00p | 893.00p | 869.00p | 891.00p | 358024 |
| 02/11/2022 | 925.00p | 925.00p | 896.00p | 906.00p | 356948 |
| 01/11/2022 | 880.00p | 924.00p | 867.00p | 914.00p | 317047 |
| 31/10/2022 | 852.00p | 877.00p | 823.00p | 854.00p | 203341 |
| 28/10/2022 | 851.00p | 887.00p | 824.00p | 847.00p | 90690 |
| 27/10/2022 | 866.00p | 890.00p | 849.00p | 863.00p | 122913 |
| 26/10/2022 | 779.00p | 881.00p | 776.00p | 868.00p | 561139 |
| 25/10/2022 | 770.00p | 792.00p | 751.00p | 784.00p | 553596 |
| 24/10/2022 | 772.00p | 788.00p | 755.00p | 768.00p | 419444 |
| 21/10/2022 | 753.00p | 785.00p | 745.00p | 756.00p | 130948 |
| 20/10/2022 | 790.00p | 822.00p | 769.00p | 782.00p | 181241 |
| 19/10/2022 | 778.00p | 828.00p | 775.63p | 815.00p | 200663 |
| 18/10/2022 | 853.00p | 853.00p | 812.00p | 824.00p | 62234 |
| 17/10/2022 | 778.00p | 820.00p | 737.00p | 814.00p | 136760 |
| 14/10/2022 | 772.00p | 824.30p | 751.00p | 764.00p | 176034 |
| 13/10/2022 | 733.00p | 776.00p | 722.00p | 764.00p | 397656 |
| 12/10/2022 | 775.00p | 775.00p | 707.00p | 748.00p | 237234 |
| 11/10/2022 | 751.00p | 762.00p | 737.00p | 755.00p | 110100 |
| 10/10/2022 | 800.00p | 800.00p | 762.00p | 762.00p | 113969 |
| 07/10/2022 | 882.00p | 882.00p | 799.00p | 799.00p | 220224 |
| 06/10/2022 | 843.00p | 867.00p | 835.08p | 853.00p | 319985 |
| 05/10/2022 | 822.00p | 838.00p | 813.00p | 838.00p | 553658 |
| 04/10/2022 | 712.00p | 828.00p | 712.00p | 828.00p | 408245 |
| 03/10/2022 | 737.00p | 749.00p | 707.00p | 745.00p | 88720 |
| 30/09/2022 | 710.00p | 736.00p | 704.00p | 731.00p | 141906 |
| 29/09/2022 | 745.00p | 776.00p | 692.00p | 704.00p | 157677 |
| 28/09/2022 | 761.00p | 764.00p | 721.00p | 756.00p | 117004 |
| 27/09/2022 | 773.00p | 804.00p | 763.00p | 768.00p | 81568 |
| 26/09/2022 | 791.00p | 798.00p | 772.90p | 787.00p | 106200 |
| 23/09/2022 | 823.00p | 846.00p | 784.00p | 797.00p | 144866 |
| 22/09/2022 | 852.00p | 859.00p | 808.00p | 811.00p | 71632 |
| 21/09/2022 | 812.00p | 849.00p | 789.00p | 849.00p | 310488 |
| 20/09/2022 | 823.00p | 855.00p | 809.00p | 813.00p | 147172 |
| 19/09/2022 | 831.00p | 871.00p | 829.81p | 844.00p | 239319 |
| 16/09/2022 | 831.00p | 871.00p | 829.81p | 844.00p | 239319 |
| 15/09/2022 | 871.00p | 899.00p | 846.00p | 851.00p | 88397 |
| 14/09/2022 | 844.00p | 889.00p | 844.00p | 861.00p | 180421 |
| 13/09/2022 | 916.00p | 937.00p | 884.00p | 884.00p | 302390 |
| 12/09/2022 | 900.00p | 916.00p | 867.00p | 916.00p | 137622 |
| 09/09/2022 | 849.00p | 871.00p | 828.00p | 871.00p | 257145 |
| 08/09/2022 | 827.00p | 842.00p | 781.46p | 827.00p | 260349 |
| 07/09/2022 | 827.00p | 848.00p | 809.85p | 821.00p | 232828 |
| 06/09/2022 | 835.00p | 853.00p | 813.00p | 826.00p | 541903 |
| 05/09/2022 | 844.00p | 844.00p | 796.00p | 823.00p | 125481 |
| 02/09/2022 | 824.00p | 852.00p | 822.00p | 844.00p | 172374 |
| 01/09/2022 | 916.00p | 916.00p | 827.00p | 833.00p | 232941 |
| 31/08/2022 | 922.00p | 941.00p | 908.00p | 916.00p | 197611 |
| 30/08/2022 | 896.00p | 943.00p | 896.00p | 917.00p | 257310 |
| 29/08/2022 | 941.00p | 979.00p | 900.00p | 909.00p | 95879 |
| 26/08/2022 | 941.00p | 979.00p | 900.00p | 909.00p | 95879 |
| 25/08/2022 | 939.00p | 945.00p | 922.00p | 932.00p | 78542 |
| 24/08/2022 | 916.00p | 948.36p | 899.00p | 930.00p | 143498 |
| 23/08/2022 | 921.00p | 944.75p | 906.00p | 919.00p | 70716 |
| 22/08/2022 | 955.00p | 985.00p | 929.00p | 935.00p | 229290 |
| 19/08/2022 | 980.00p | 1,008.00p | 956.00p | 969.00p | 248781 |
| 18/08/2022 | 1,002.00p | 1,014.00p | 971.00p | 1,002.00p | 84111 |
| 17/08/2022 | 1,036.00p | 1,073.40p | 991.00p | 996.00p | 409879 |
| 16/08/2022 | 1,026.00p | 1,068.00p | 1,026.00p | 1,064.00p | 119354 |
| 15/08/2022 | 1,020.00p | 1,049.98p | 1,020.00p | 1,046.00p | 86044 |
*Close Price adjusted for both dividends and splits