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
18/04/2017 430.00p 435.57p 428.63p 428.63p 12826
13/04/2017 440.00p 442.00p 428.00p 436.12p 32800
12/04/2017 435.00p 440.00p 432.79p 435.25p 9835
11/04/2017 430.00p 441.49p 419.27p 440.12p 117817
10/04/2017 435.00p 435.00p 419.09p 422.63p 12312
07/04/2017 430.00p 433.00p 420.00p 429.25p 231593
06/04/2017 415.00p 430.00p 410.00p 424.50p 74727
05/04/2017 398.00p 422.00p 397.48p 422.00p 69561
04/04/2017 395.00p 395.00p 387.63p 390.00p 29774
03/04/2017 386.00p 395.00p 384.02p 395.00p 9510
31/03/2017 387.00p 390.00p 380.00p 390.00p 11176
30/03/2017 384.75p 384.75p 377.72p 384.75p 11662
29/03/2017 381.40p 383.33p 381.40p 383.00p 12359
28/03/2017 387.00p 387.00p 379.60p 381.00p 15424
27/03/2017 387.00p 387.00p 375.25p 381.12p 3981
24/03/2017 388.00p 388.00p 378.47p 384.12p 6222
23/03/2017 385.00p 388.75p 380.60p 386.00p 18817
22/03/2017 385.00p 388.00p 383.14p 388.00p 21958
21/03/2017 390.00p 390.00p 387.30p 387.50p 11496
20/03/2017 390.00p 393.79p 390.00p 392.00p 19623
17/03/2017 390.00p 392.00p 383.00p 385.00p 39136
16/03/2017 387.00p 389.70p 385.70p 387.50p 17721
15/03/2017 385.44p 385.44p 381.00p 384.00p 14198
14/03/2017 387.00p 390.00p 385.00p 390.00p 19327
13/03/2017 384.75p 385.00p 381.00p 383.00p 12424
10/03/2017 377.00p 384.00p 377.00p 380.87p 7604
09/03/2017 385.00p 391.90p 380.00p 382.38p 7352
08/03/2017 380.25p 385.00p 380.25p 384.75p 43262
07/03/2017 385.00p 385.00p 380.82p 385.00p 6993
06/03/2017 384.00p 384.00p 381.22p 384.00p 3658
03/03/2017 380.00p 382.30p 380.00p 381.12p 4116
02/03/2017 385.00p 385.00p 382.10p 382.50p 10031
01/03/2017 385.00p 385.00p 382.10p 385.00p 6415
28/02/2017 385.00p 388.00p 382.00p 382.00p 18433
27/02/2017 380.00p 388.00p 376.50p 385.12p 87714
24/02/2017 390.00p 396.25p 385.00p 385.00p 10114
23/02/2017 400.00p 400.00p 394.40p 395.00p 16671
22/02/2017 395.50p 400.00p 392.50p 392.50p 1540
21/02/2017 404.50p 404.50p 399.73p 404.50p 3824
20/02/2017 404.75p 395.00p 395.00p 395.00p 0
17/02/2017 404.75p 404.75p 395.00p 395.00p 19565
16/02/2017 400.00p 405.00p 390.20p 396.50p 66250
15/02/2017 390.20p 400.60p 390.20p 396.00p 6308
14/02/2017 400.03p 400.03p 392.50p 392.50p 1240
13/02/2017 404.00p 404.00p 391.00p 392.50p 7431
10/02/2017 404.00p 404.00p 395.00p 404.00p 13035
09/02/2017 404.00p 404.00p 391.50p 392.50p 7875
08/02/2017 400.00p 400.00p 397.00p 400.00p 703
07/02/2017 385.00p 398.75p 383.00p 392.50p 110060
06/02/2017 401.22p 401.22p 388.00p 392.50p 3724
03/02/2017 395.25p 401.00p 395.25p 395.25p 2241
02/02/2017 397.19p 397.19p 387.04p 393.37p 4940
01/02/2017 396.50p 397.40p 393.62p 393.62p 6838
31/01/2017 393.96p 396.00p 393.96p 396.00p 5840
30/01/2017 401.22p 401.22p 389.69p 395.88p 12558
27/01/2017 405.00p 405.00p 394.41p 400.00p 267725
26/01/2017 400.00p 400.00p 394.80p 400.00p 1851
25/01/2017 394.75p 396.98p 386.30p 395.00p 4799
24/01/2017 390.00p 398.57p 383.00p 386.88p 6368
23/01/2017 403.00p 405.00p 380.79p 398.00p 24947
20/01/2017 399.75p 399.75p 389.28p 399.75p 6861
19/01/2017 399.75p 399.75p 392.57p 394.00p 2440
18/01/2017 405.00p 405.00p 390.00p 390.00p 2340
17/01/2017 395.00p 403.00p 395.00p 403.00p 1494
16/01/2017 407.00p 407.00p 386.93p 390.25p 9527
13/01/2017 398.50p 399.80p 385.00p 391.13p 1522516
12/01/2017 400.00p 400.06p 392.50p 398.38p 15907
11/01/2017 399.00p 402.08p 388.50p 400.00p 8791
10/01/2017 385.00p 394.35p 381.50p 389.00p 7734
09/01/2017 385.00p 385.00p 380.00p 380.00p 6674
06/01/2017 394.00p 400.00p 381.00p 381.00p 9221
05/01/2017 400.00p 403.00p 390.00p 390.00p 24064
04/01/2017 400.00p 404.98p 396.98p 402.00p 10028
03/01/2017 387.00p 393.25p 381.50p 393.25p 10874
30/12/2016 387.00p 394.04p 383.50p 383.50p 3328
29/12/2016 375.00p 393.00p 374.10p 390.00p 19859
28/12/2016 365.50p 378.25p 365.50p 370.62p 7333
23/12/2016 371.94p 371.94p 367.50p 367.50p 2166
22/12/2016 360.25p 376.53p 360.25p 363.75p 4220
21/12/2016 355.00p 362.50p 355.00p 362.50p 1538
20/12/2016 370.25p 376.31p 358.75p 358.75p 13005
19/12/2016 366.50p 371.80p 356.00p 356.00p 56157
16/12/2016 350.00p 365.00p 346.25p 357.00p 23944
15/12/2016 355.00p 360.00p 343.90p 357.50p 28123
14/12/2016 339.43p 350.75p 339.43p 347.00p 884
13/12/2016 350.00p 350.75p 344.29p 347.13p 6730
12/12/2016 355.00p 355.00p 339.96p 355.00p 4022
09/12/2016 355.00p 355.00p 350.00p 350.00p 79
08/12/2016 354.00p 355.00p 337.00p 355.00p 12231
07/12/2016 345.00p 354.00p 337.00p 354.00p 5220
06/12/2016 330.00p 342.57p 330.00p 332.00p 5910
05/12/2016 335.00p 347.00p 335.00p 347.00p 3202
02/12/2016 347.60p 347.60p 337.00p 342.50p 2668
01/12/2016 344.90p 346.25p 343.25p 346.25p 9872
30/11/2016 347.00p 347.00p 345.00p 346.37p 5070
29/11/2016 348.00p 349.62p 344.90p 348.00p 111042
28/11/2016 345.00p 350.00p 339.72p 342.37p 9674
25/11/2016 350.00p 350.00p 339.80p 345.00p 13413
24/11/2016 346.00p 350.00p 341.84p 344.00p 39835
23/11/2016 350.00p 350.00p 335.00p 345.00p 12518
22/11/2016 349.00p 349.00p 329.80p 349.00p 12462
21/11/2016 330.00p 338.40p 330.00p 335.00p 2697
18/11/2016 340.00p 343.00p 325.00p 334.50p 17859
17/11/2016 343.00p 343.00p 327.36p 336.50p 2820
16/11/2016 335.00p 340.00p 331.25p 335.50p 5792
15/11/2016 324.00p 335.00p 317.25p 321.75p 12854
14/11/2016 320.00p 323.50p 319.90p 323.50p 4030
11/11/2016 305.00p 313.00p 305.00p 311.00p 3867
10/11/2016 300.00p 315.19p 300.00p 302.50p 5398
09/11/2016 306.00p 316.58p 299.00p 305.00p 23913
08/11/2016 325.00p 325.00p 313.90p 317.50p 6057
07/11/2016 325.00p 325.00p 315.00p 315.00p 1799
04/11/2016 312.75p 317.50p 312.75p 315.00p 1359
03/11/2016 330.00p 330.00p 308.00p 316.00p 19072
02/11/2016 330.00p 330.00p 329.71p 330.00p 4100
01/11/2016 328.00p 328.00p 319.00p 319.00p 0
31/10/2016 328.00p 328.00p 315.03p 328.00p 7619
28/10/2016 312.00p 318.50p 312.00p 312.00p 2042
27/10/2016 318.50p 320.80p 310.00p 315.00p 103564
26/10/2016 320.00p 320.00p 312.00p 312.00p 23652
25/10/2016 327.00p 327.00p 314.42p 327.00p 3435
24/10/2016 318.00p 325.00p 310.00p 310.00p 7173
21/10/2016 310.00p 314.13p 308.00p 310.00p 13882
20/10/2016 303.00p 320.00p 303.00p 320.00p 5727
19/10/2016 305.00p 314.00p 305.00p 305.00p 277786
18/10/2016 310.00p 316.20p 306.00p 306.00p 16997
17/10/2016 315.00p 315.00p 305.75p 310.00p 25618
14/10/2016 323.00p 323.00p 315.00p 320.00p 4325
13/10/2016 325.00p 326.40p 315.00p 320.00p 37166
12/10/2016 325.00p 327.50p 325.00p 325.00p 11975
11/10/2016 335.00p 342.00p 325.00p 325.00p 4616
10/10/2016 350.00p 350.00p 342.80p 343.00p 1573
07/10/2016 340.00p 345.00p 331.00p 345.00p 20206
06/10/2016 330.00p 345.00p 330.00p 330.00p 94309
05/10/2016 331.50p 343.87p 330.00p 330.00p 3506
04/10/2016 350.00p 350.00p 322.91p 332.00p 88484
03/10/2016 340.00p 350.00p 321.61p 350.00p 9640
30/09/2016 330.00p 330.00p 319.77p 324.50p 1878
29/09/2016 336.80p 336.80p 326.94p 329.12p 3213
28/09/2016 336.80p 336.80p 335.00p 335.00p 2182
27/09/2016 325.00p 337.00p 325.00p 334.50p 3982
26/09/2016 345.00p 345.00p 330.75p 345.00p 17963
23/09/2016 341.75p 342.40p 325.00p 334.50p 23161
22/09/2016 348.00p 348.00p 335.00p 342.00p 47345
21/09/2016 348.00p 351.00p 337.00p 348.00p 22332
20/09/2016 348.00p 348.00p 344.06p 348.00p 889
19/09/2016 348.00p 351.50p 340.00p 348.00p 34255
16/09/2016 335.00p 352.75p 316.50p 352.75p 47170
15/09/2016 320.00p 330.00p 328.25p 328.25p 0
14/09/2016 320.00p 340.00p 318.74p 330.00p 2084
13/09/2016 317.33p 323.25p 317.33p 323.25p 1300
12/09/2016 317.00p 320.00p 317.00p 317.00p 4283
09/09/2016 320.00p 334.00p 320.00p 320.00p 2501
08/09/2016 320.00p 334.00p 320.00p 320.00p 3270
07/09/2016 335.00p 340.00p 325.00p 325.00p 49075
06/09/2016 344.00p 348.00p 342.50p 342.50p 1090787
05/09/2016 352.00p 352.00p 340.00p 344.00p 55174
02/09/2016 350.00p 352.00p 335.28p 344.75p 12855
01/09/2016 340.00p 345.13p 332.76p 341.25p 19494
31/08/2016 335.00p 335.00p 328.20p 333.50p 4769
30/08/2016 330.00p 330.00p 326.00p 326.00p 1541
26/08/2016 321.00p 330.08p 321.00p 321.00p 7178
25/08/2016 335.00p 335.00p 321.00p 321.00p 12661
24/08/2016 321.00p 325.00p 321.00p 325.00p 0
23/08/2016 321.00p 321.00p 320.00p 321.00p 9837
22/08/2016 329.00p 329.00p 324.25p 329.00p 6163
19/08/2016 329.00p 329.00p 323.33p 324.50p 19840
18/08/2016 329.00p 329.00p 322.52p 329.00p 13589
17/08/2016 320.00p 328.16p 318.85p 320.00p 10239
16/08/2016 329.00p 329.00p 320.00p 323.50p 12634
15/08/2016 325.75p 325.75p 312.50p 318.00p 14045
12/08/2016 322.00p 322.00p 312.00p 313.50p 2420
11/08/2016 325.00p 325.00p 315.00p 315.00p 2475
10/08/2016 325.00p 325.00p 315.70p 325.00p 1610
09/08/2016 323.00p 325.00p 307.50p 325.00p 1876
08/08/2016 310.00p 316.00p 306.50p 310.50p 26663
05/08/2016 300.00p 305.00p 292.00p 305.00p 28690
04/08/2016 294.80p 297.74p 294.80p 295.88p 11758
03/08/2016 294.50p 301.72p 292.00p 294.50p 3685
02/08/2016 300.00p 306.00p 296.00p 296.00p 14053
01/08/2016 310.00p 316.00p 310.00p 310.00p 11560
29/07/2016 315.00p 324.00p 295.00p 324.00p 17953
28/07/2016 300.00p 302.40p 291.60p 299.00p 19053
27/07/2016 295.00p 298.75p 293.75p 296.00p 7936
26/07/2016 298.00p 298.00p 292.00p 292.00p 2391
25/07/2016 298.00p 298.00p 280.75p 298.00p 16605
22/07/2016 293.80p 295.00p 280.20p 285.00p 6438
21/07/2016 275.00p 295.00p 275.00p 295.00p 15346
20/07/2016 265.00p 269.00p 265.00p 269.00p 120000
19/07/2016 266.00p 271.64p 255.00p 255.00p 3699
18/07/2016 270.00p 272.53p 268.50p 268.50p 10075
15/07/2016 274.00p 274.00p 266.83p 268.00p 1350
14/07/2016 265.00p 270.64p 265.00p 268.00p 249104
13/07/2016 254.00p 262.58p 254.00p 255.00p 3259
12/07/2016 266.00p 266.00p 259.50p 259.50p 18325
11/07/2016 254.00p 254.96p 254.00p 254.00p 6798
08/07/2016 262.50p 264.50p 262.50p 264.50p 4400
07/07/2016 265.00p 265.00p 254.00p 254.00p 2542
06/07/2016 256.00p 269.00p 255.63p 256.00p 3239
05/07/2016 255.00p 272.40p 255.00p 255.00p 11777

*Close Price adjusted for both dividends and splits