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 |
|---|---|---|---|---|---|
| 12/08/2022 | 1,096.00p | 1,096.00p | 1,036.00p | 1,040.00p | 154732 |
| 11/08/2022 | 1,064.00p | 1,084.00p | 1,042.00p | 1,064.00p | 191333 |
| 10/08/2022 | 961.00p | 1,032.00p | 960.00p | 1,030.00p | 387847 |
| 09/08/2022 | 1,004.00p | 1,020.00p | 965.00p | 976.00p | 97171 |
| 08/08/2022 | 966.00p | 1,032.00p | 966.00p | 1,008.00p | 90284 |
| 05/08/2022 | 1,044.00p | 1,050.00p | 979.00p | 1,012.00p | 132292 |
| 04/08/2022 | 985.00p | 1,058.00p | 985.00p | 1,038.00p | 171965 |
| 03/08/2022 | 1,026.00p | 1,036.49p | 995.00p | 1,032.00p | 109672 |
| 02/08/2022 | 978.00p | 1,026.00p | 978.00p | 1,000.00p | 90943 |
| 01/08/2022 | 1,042.00p | 1,062.08p | 1,017.39p | 1,024.00p | 209253 |
| 29/07/2022 | 1,004.00p | 1,046.08p | 961.00p | 1,040.00p | 213790 |
| 28/07/2022 | 968.00p | 1,033.39p | 955.00p | 997.00p | 172603 |
| 27/07/2022 | 900.00p | 1,007.62p | 900.00p | 960.00p | 214704 |
| 26/07/2022 | 954.00p | 960.00p | 916.00p | 922.00p | 107236 |
| 25/07/2022 | 970.00p | 970.00p | 940.00p | 953.00p | 129525 |
| 22/07/2022 | 930.00p | 967.00p | 919.00p | 958.00p | 149120 |
| 21/07/2022 | 927.00p | 940.00p | 908.00p | 938.00p | 115960 |
| 20/07/2022 | 897.00p | 929.91p | 897.00p | 910.00p | 261353 |
| 19/07/2022 | 913.00p | 913.00p | 888.28p | 889.00p | 180946 |
| 18/07/2022 | 903.00p | 952.50p | 885.00p | 904.00p | 253925 |
| 15/07/2022 | 862.00p | 884.00p | 847.00p | 878.00p | 165179 |
| 14/07/2022 | 884.00p | 895.00p | 847.00p | 854.00p | 198036 |
| 13/07/2022 | 890.00p | 892.00p | 864.00p | 882.00p | 121798 |
| 12/07/2022 | 873.00p | 883.00p | 847.96p | 883.00p | 155211 |
| 11/07/2022 | 922.00p | 925.00p | 876.00p | 881.00p | 233960 |
| 08/07/2022 | 915.00p | 925.00p | 900.81p | 922.00p | 304279 |
| 07/07/2022 | 918.00p | 934.00p | 909.00p | 914.00p | 484670 |
| 06/07/2022 | 850.00p | 914.00p | 850.00p | 912.00p | 365480 |
| 05/07/2022 | 909.00p | 909.00p | 857.00p | 863.00p | 368936 |
| 04/07/2022 | 892.00p | 909.00p | 876.00p | 890.00p | 308853 |
| 01/07/2022 | 918.00p | 954.68p | 883.60p | 895.00p | 242905 |
| 30/06/2022 | 988.00p | 988.00p | 896.00p | 913.00p | 678545 |
| 29/06/2022 | 982.00p | 1,020.00p | 972.00p | 998.00p | 679320 |
| 28/06/2022 | 1,010.00p | 1,016.88p | 989.00p | 989.00p | 320416 |
| 27/06/2022 | 950.00p | 1,016.00p | 950.00p | 1,002.00p | 467108 |
| 24/06/2022 | 921.00p | 989.00p | 919.00p | 989.00p | 378635 |
| 23/06/2022 | 939.00p | 950.00p | 903.00p | 924.00p | 255144 |
| 22/06/2022 | 950.00p | 954.00p | 903.12p | 940.00p | 705886 |
| 21/06/2022 | 942.00p | 949.00p | 927.00p | 930.00p | 383306 |
| 20/06/2022 | 949.00p | 949.00p | 911.12p | 938.00p | 114210 |
| 17/06/2022 | 937.00p | 946.00p | 920.00p | 922.00p | 480349 |
| 16/06/2022 | 952.00p | 958.00p | 908.00p | 919.00p | 284685 |
| 15/06/2022 | 932.00p | 962.00p | 926.00p | 955.00p | 674948 |
| 14/06/2022 | 956.00p | 964.00p | 919.00p | 919.00p | 335720 |
| 13/06/2022 | 971.00p | 980.87p | 938.00p | 944.00p | 179463 |
| 10/06/2022 | 1,034.00p | 1,036.00p | 980.00p | 980.00p | 287216 |
| 09/06/2022 | 1,034.00p | 1,064.00p | 1,030.76p | 1,042.00p | 129765 |
| 08/06/2022 | 1,070.00p | 1,076.00p | 1,046.00p | 1,054.00p | 131761 |
| 07/06/2022 | 1,078.00p | 1,084.00p | 1,051.14p | 1,064.00p | 449272 |
| 06/06/2022 | 1,070.00p | 1,094.00p | 1,068.00p | 1,082.00p | 152243 |
| 03/06/2022 | 1,124.00p | 1,124.00p | 1,056.00p | 1,070.00p | 131448 |
| 02/06/2022 | 1,124.00p | 1,124.00p | 1,056.00p | 1,070.00p | 131448 |
| 01/06/2022 | 1,124.00p | 1,124.00p | 1,056.00p | 1,070.00p | 126150 |
| 31/05/2022 | 1,110.00p | 1,122.00p | 1,098.00p | 1,116.00p | 135535 |
| 30/05/2022 | 1,120.00p | 1,120.45p | 1,098.00p | 1,116.00p | 99713 |
| 27/05/2022 | 1,090.00p | 1,108.00p | 1,062.00p | 1,108.00p | 63145 |
| 26/05/2022 | 1,056.00p | 1,074.00p | 1,022.00p | 1,068.00p | 47860 |
| 25/05/2022 | 1,030.00p | 1,050.00p | 1,010.00p | 1,038.00p | 51369 |
| 24/05/2022 | 1,056.00p | 1,070.00p | 1,032.00p | 1,038.00p | 75547 |
| 23/05/2022 | 1,068.00p | 1,072.35p | 1,052.00p | 1,068.00p | 207742 |
| 20/05/2022 | 1,052.00p | 1,066.00p | 1,026.00p | 1,050.00p | 416161 |
| 19/05/2022 | 1,024.00p | 1,040.00p | 1,006.00p | 1,032.00p | 161138 |
| 18/05/2022 | 1,092.00p | 1,092.00p | 1,048.00p | 1,054.00p | 273713 |
| 17/05/2022 | 1,078.00p | 1,084.00p | 1,052.00p | 1,070.00p | 116487 |
| 16/05/2022 | 1,068.00p | 1,086.00p | 1,054.00p | 1,068.00p | 245142 |
| 13/05/2022 | 1,076.00p | 1,076.00p | 1,052.00p | 1,076.00p | 159615 |
| 12/05/2022 | 1,006.00p | 1,050.00p | 989.00p | 1,048.00p | 157525 |
| 11/05/2022 | 1,044.00p | 1,056.00p | 1,018.00p | 1,032.00p | 149039 |
| 10/05/2022 | 1,030.00p | 1,060.00p | 1,025.08p | 1,028.00p | 78421 |
| 09/05/2022 | 1,094.00p | 1,094.00p | 1,018.00p | 1,030.00p | 412069 |
| 06/05/2022 | 1,124.00p | 1,138.00p | 1,072.00p | 1,090.00p | 375492 |
| 05/05/2022 | 1,222.00p | 1,222.00p | 1,128.00p | 1,128.00p | 156753 |
| 04/05/2022 | 1,168.00p | 1,178.00p | 1,152.00p | 1,170.00p | 482807 |
| 03/05/2022 | 1,192.00p | 1,192.00p | 1,152.00p | 1,166.00p | 196533 |
| 02/05/2022 | 1,170.00p | 1,184.00p | 1,146.00p | 1,170.00p | 74466 |
| 29/04/2022 | 1,170.00p | 1,184.00p | 1,146.00p | 1,170.00p | 74466 |
| 28/04/2022 | 1,168.00p | 1,188.00p | 1,136.00p | 1,148.00p | 219647 |
| 27/04/2022 | 1,162.00p | 1,180.00p | 1,128.00p | 1,158.00p | 164893 |
| 26/04/2022 | 1,190.00p | 1,198.00p | 1,170.00p | 1,170.00p | 106379 |
| 25/04/2022 | 1,204.00p | 1,210.00p | 1,142.00p | 1,184.00p | 155852 |
| 22/04/2022 | 1,236.00p | 1,236.00p | 1,206.00p | 1,220.00p | 74715 |
| 21/04/2022 | 1,224.00p | 1,272.00p | 1,216.00p | 1,246.00p | 75395 |
| 20/04/2022 | 1,208.00p | 1,236.00p | 1,206.00p | 1,236.00p | 70206 |
| 19/04/2022 | 1,244.00p | 1,256.60p | 1,194.00p | 1,208.00p | 89690 |
| 18/04/2022 | 1,230.00p | 1,250.00p | 1,218.00p | 1,242.00p | 85127 |
| 15/04/2022 | 1,230.00p | 1,250.00p | 1,218.00p | 1,242.00p | 85127 |
| 14/04/2022 | 1,230.00p | 1,250.00p | 1,218.00p | 1,242.00p | 85127 |
| 13/04/2022 | 1,290.00p | 1,296.77p | 1,218.00p | 1,230.00p | 138169 |
| 12/04/2022 | 1,242.00p | 1,300.75p | 1,220.00p | 1,284.00p | 253746 |
| 11/04/2022 | 1,254.00p | 1,254.00p | 1,231.60p | 1,246.00p | 197960 |
| 08/04/2022 | 1,242.00p | 1,298.00p | 1,232.00p | 1,250.00p | 75536 |
| 07/04/2022 | 1,258.00p | 1,272.00p | 1,234.00p | 1,238.00p | 135562 |
| 06/04/2022 | 1,306.00p | 1,324.00p | 1,234.00p | 1,242.00p | 650954 |
| 05/04/2022 | 1,286.00p | 1,334.00p | 1,274.00p | 1,304.00p | 259321 |
| 04/04/2022 | 1,330.00p | 1,338.42p | 1,266.00p | 1,286.00p | 123911 |
| 01/04/2022 | 1,290.00p | 1,316.00p | 1,270.00p | 1,308.00p | 134237 |
| 31/03/2022 | 1,294.00p | 1,314.00p | 1,270.00p | 1,274.00p | 132044 |
| 30/03/2022 | 1,348.00p | 1,348.00p | 1,260.00p | 1,288.00p | 156698 |
| 29/03/2022 | 1,242.00p | 1,336.00p | 1,236.33p | 1,300.00p | 234727 |
| 28/03/2022 | 1,240.00p | 1,274.00p | 1,218.00p | 1,232.00p | 176410 |
| 25/03/2022 | 1,236.00p | 1,254.80p | 1,214.00p | 1,230.00p | 73293 |
| 24/03/2022 | 1,250.00p | 1,282.40p | 1,230.00p | 1,246.00p | 91944 |
| 23/03/2022 | 1,276.00p | 1,310.00p | 1,258.00p | 1,276.00p | 125969 |
| 22/03/2022 | 1,246.00p | 1,294.00p | 1,242.84p | 1,282.00p | 299310 |
| 21/03/2022 | 1,296.00p | 1,296.00p | 1,214.00p | 1,238.00p | 300665 |
| 18/03/2022 | 1,242.00p | 1,269.72p | 1,208.00p | 1,248.00p | 246296 |
| 17/03/2022 | 1,252.00p | 1,252.00p | 1,216.00p | 1,230.00p | 175706 |
| 16/03/2022 | 1,208.00p | 1,232.00p | 1,178.00p | 1,222.00p | 300459 |
| 15/03/2022 | 1,242.00p | 1,242.00p | 1,136.00p | 1,162.00p | 112623 |
| 14/03/2022 | 1,178.00p | 1,219.04p | 1,172.00p | 1,204.00p | 153707 |
| 11/03/2022 | 1,178.00p | 1,214.00p | 1,166.00p | 1,176.00p | 219788 |
| 10/03/2022 | 1,218.00p | 1,225.03p | 1,155.65p | 1,176.00p | 175556 |
| 09/03/2022 | 1,124.00p | 1,214.00p | 1,090.00p | 1,214.00p | 639262 |
| 08/03/2022 | 1,150.00p | 1,152.00p | 1,056.00p | 1,090.00p | 501526 |
| 07/03/2022 | 1,240.00p | 1,240.00p | 1,064.00p | 1,146.00p | 426150 |
| 04/03/2022 | 1,288.00p | 1,308.00p | 1,220.00p | 1,220.00p | 436136 |
| 03/03/2022 | 1,310.00p | 1,372.00p | 1,272.00p | 1,290.00p | 238675 |
| 02/03/2022 | 1,372.00p | 1,374.00p | 1,312.00p | 1,362.00p | 166256 |
| 01/03/2022 | 1,478.00p | 1,504.00p | 1,356.00p | 1,356.00p | 170909 |
| 28/02/2022 | 1,502.00p | 1,526.00p | 1,478.00p | 1,514.00p | 102366 |
| 25/02/2022 | 1,458.00p | 1,514.00p | 1,424.00p | 1,512.00p | 134585 |
| 24/02/2022 | 1,466.00p | 1,484.00p | 1,392.00p | 1,430.00p | 585802 |
| 23/02/2022 | 1,538.00p | 1,584.00p | 1,510.00p | 1,510.00p | 235920 |
| 22/02/2022 | 1,502.00p | 1,556.00p | 1,480.00p | 1,530.00p | 355519 |
| 21/02/2022 | 1,548.00p | 1,548.00p | 1,502.00p | 1,520.00p | 235062 |
| 18/02/2022 | 1,516.00p | 1,538.00p | 1,512.00p | 1,532.00p | 314828 |
| 17/02/2022 | 1,544.00p | 1,554.00p | 1,514.00p | 1,520.00p | 136243 |
| 16/02/2022 | 1,556.00p | 1,564.00p | 1,532.00p | 1,546.00p | 235121 |
| 15/02/2022 | 1,500.00p | 1,556.00p | 1,500.00p | 1,552.00p | 106445 |
| 14/02/2022 | 1,550.00p | 1,556.73p | 1,480.00p | 1,508.00p | 242059 |
| 11/02/2022 | 1,560.00p | 1,614.00p | 1,560.00p | 1,578.00p | 198466 |
| 10/02/2022 | 1,608.00p | 1,640.00p | 1,596.00p | 1,632.00p | 140181 |
| 09/02/2022 | 1,550.00p | 1,630.00p | 1,550.00p | 1,626.00p | 89007 |
| 08/02/2022 | 1,630.00p | 1,634.00p | 1,566.52p | 1,580.00p | 101959 |
| 07/02/2022 | 1,608.00p | 1,644.00p | 1,597.00p | 1,630.00p | 88090 |
| 04/02/2022 | 1,644.00p | 1,662.00p | 1,602.00p | 1,620.00p | 90346 |
| 03/02/2022 | 1,672.00p | 1,678.00p | 1,634.00p | 1,640.00p | 332444 |
| 02/02/2022 | 1,656.00p | 1,714.00p | 1,648.08p | 1,678.00p | 486670 |
| 01/02/2022 | 1,680.00p | 1,680.00p | 1,640.00p | 1,654.00p | 431668 |
| 31/01/2022 | 1,580.00p | 1,634.00p | 1,555.10p | 1,622.00p | 138834 |
| 28/01/2022 | 1,560.00p | 1,604.00p | 1,558.00p | 1,584.00p | 415041 |
| 27/01/2022 | 1,572.00p | 1,602.00p | 1,546.00p | 1,566.00p | 412325 |
| 26/01/2022 | 1,522.00p | 1,610.00p | 1,522.00p | 1,600.00p | 145267 |
| 25/01/2022 | 1,548.00p | 1,596.00p | 1,524.00p | 1,544.00p | 254763 |
| 24/01/2022 | 1,648.00p | 1,670.00p | 1,526.00p | 1,530.00p | 231059 |
| 21/01/2022 | 1,714.00p | 1,721.80p | 1,640.40p | 1,650.00p | 299412 |
| 20/01/2022 | 1,744.00p | 1,760.00p | 1,724.00p | 1,730.00p | 389151 |
| 19/01/2022 | 1,800.00p | 1,810.08p | 1,712.00p | 1,740.00p | 452665 |
| 18/01/2022 | 1,860.00p | 1,888.00p | 1,795.00p | 1,796.00p | 98762 |
| 17/01/2022 | 1,890.00p | 1,942.00p | 1,872.00p | 1,882.00p | 119251 |
| 14/01/2022 | 1,924.00p | 1,948.00p | 1,854.00p | 1,876.00p | 168472 |
| 13/01/2022 | 1,940.00p | 1,988.00p | 1,922.00p | 1,922.00p | 89654 |
| 12/01/2022 | 1,910.00p | 1,972.00p | 1,876.98p | 1,950.00p | 156719 |
| 10/01/2022 | 2,050.00p | 2,050.00p | 1,937.53p | 1,952.00p | 173418 |
| 07/01/2022 | 2,000.00p | 2,012.50p | 1,944.00p | 1,966.00p | 79607 |
| 06/01/2022 | 2,115.00p | 2,125.00p | 1,978.00p | 2,000.00p | 127445 |
| 05/01/2022 | 2,210.00p | 2,210.00p | 2,100.00p | 2,135.00p | 127870 |
| 04/01/2022 | 2,245.00p | 2,255.00p | 2,109.25p | 2,130.00p | 149344 |
| 31/12/2021 | 2,150.00p | 2,210.00p | 2,135.00p | 2,200.00p | 31273 |
| 30/12/2021 | 2,210.00p | 2,210.00p | 2,100.00p | 2,140.00p | 52262 |
| 29/12/2021 | 2,125.00p | 2,195.00p | 2,110.00p | 2,150.00p | 59766 |
| 28/12/2021 | 2,110.00p | 2,155.00p | 2,100.00p | 2,100.00p | 9054 |
| 27/12/2021 | 2,110.00p | 2,155.00p | 2,100.00p | 2,100.00p | 9054 |
| 24/12/2021 | 2,110.00p | 2,155.00p | 2,100.00p | 2,100.00p | 9054 |
| 23/12/2021 | 2,075.00p | 2,130.00p | 2,075.00p | 2,100.00p | 71639 |
| 22/12/2021 | 1,966.00p | 2,080.00p | 1,966.00p | 2,080.00p | 70667 |
| 21/12/2021 | 2,075.00p | 2,075.00p | 1,994.00p | 2,010.00p | 273383 |
| 20/12/2021 | 1,988.00p | 2,010.68p | 1,972.00p | 1,994.00p | 71286 |
| 17/12/2021 | 2,050.00p | 2,050.00p | 1,992.81p | 2,015.00p | 146507 |
| 16/12/2021 | 2,085.00p | 2,085.00p | 2,030.00p | 2,040.00p | 123242 |
| 15/12/2021 | 2,105.00p | 2,135.00p | 2,034.20p | 2,050.00p | 380009 |
| 14/12/2021 | 2,145.00p | 2,165.00p | 2,055.00p | 2,060.00p | 179313 |
| 13/12/2021 | 2,235.00p | 2,235.00p | 2,120.00p | 2,130.00p | 86981 |
| 10/12/2021 | 2,365.00p | 2,365.00p | 2,161.62p | 2,170.00p | 122906 |
| 09/12/2021 | 2,275.00p | 2,285.00p | 2,250.81p | 2,265.00p | 78600 |
| 08/12/2021 | 2,295.00p | 2,315.00p | 2,275.00p | 2,290.00p | 205123 |
| 07/12/2021 | 2,380.00p | 2,380.00p | 2,260.50p | 2,300.00p | 170621 |
| 06/12/2021 | 2,360.00p | 2,393.40p | 2,265.00p | 2,270.00p | 126224 |
| 03/12/2021 | 2,300.00p | 2,375.00p | 2,295.00p | 2,325.00p | 163361 |
| 02/12/2021 | 2,340.00p | 2,340.00p | 2,210.00p | 2,310.00p | 124401 |
| 01/12/2021 | 2,045.00p | 2,340.00p | 2,045.00p | 2,300.00p | 270249 |
| 30/11/2021 | 2,060.00p | 2,086.10p | 2,040.00p | 2,045.00p | 150731 |
| 29/11/2021 | 2,070.00p | 2,115.00p | 2,065.00p | 2,080.00p | 185289 |
| 26/11/2021 | 2,050.00p | 2,103.80p | 2,033.16p | 2,035.00p | 111140 |
| 25/11/2021 | 2,160.00p | 2,160.00p | 2,105.00p | 2,105.00p | 46120 |
| 24/11/2021 | 2,125.00p | 2,160.00p | 2,100.00p | 2,120.00p | 40381 |
| 23/11/2021 | 2,195.00p | 2,195.00p | 2,080.00p | 2,115.00p | 99552 |
| 22/11/2021 | 2,130.00p | 2,245.00p | 2,110.00p | 2,210.00p | 183006 |
| 19/11/2021 | 2,150.00p | 2,170.00p | 2,100.80p | 2,120.00p | 104368 |
| 18/11/2021 | 2,145.00p | 2,160.00p | 25.56p | 2,150.00p | 174408 |
| 17/11/2021 | 2,120.00p | 2,155.00p | 2,120.00p | 2,150.00p | 87813 |
| 16/11/2021 | 2,190.00p | 2,190.00p | 2,120.00p | 2,140.00p | 97844 |
| 15/11/2021 | 2,200.00p | 2,200.00p | 2,160.00p | 2,175.00p | 46200 |
| 12/11/2021 | 2,230.00p | 2,230.00p | 2,185.00p | 2,195.00p | 87617 |
| 11/11/2021 | 2,190.00p | 2,210.00p | 2,150.00p | 2,200.00p | 81078 |
| 10/11/2021 | 2,165.00p | 2,182.42p | 2,110.00p | 2,155.00p | 126293 |
| 09/11/2021 | 2,225.00p | 2,292.32p | 2,160.00p | 2,160.00p | 104578 |
| 08/11/2021 | 2,245.00p | 2,306.60p | 2,220.00p | 2,240.00p | 52443 |
| 05/11/2021 | 2,335.00p | 2,335.00p | 2,240.00p | 2,240.00p | 81549 |
| 04/11/2021 | 2,170.00p | 2,280.00p | 2,170.00p | 2,275.00p | 275531 |
*Close Price adjusted for both dividends and splits