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
04/07/2016 275.00p 276.25p 265.50p 265.50p 7325
01/07/2016 270.00p 275.00p 270.00p 275.00p 14805
30/06/2016 270.00p 276.62p 255.94p 268.00p 17226
29/06/2016 242.50p 266.07p 242.50p 257.00p 35353
28/06/2016 240.00p 247.00p 238.24p 240.00p 5447
27/06/2016 258.00p 270.00p 235.00p 235.00p 76981
24/06/2016 260.00p 273.50p 255.00p 255.00p 33859
23/06/2016 293.00p 293.00p 283.25p 287.00p 23799
22/06/2016 291.00p 298.00p 291.00p 295.00p 35563
21/06/2016 300.00p 300.00p 285.00p 285.00p 1655
20/06/2016 280.00p 295.00p 278.12p 295.00p 45350
17/06/2016 284.00p 290.00p 275.86p 290.00p 23450
16/06/2016 284.00p 285.00p 273.09p 284.00p 102039
15/06/2016 284.00p 284.00p 270.00p 270.00p 46351
14/06/2016 270.00p 271.82p 270.00p 270.00p 14615
13/06/2016 270.00p 279.52p 270.00p 270.00p 14081
10/06/2016 270.00p 274.55p 270.00p 270.00p 20483
09/06/2016 284.00p 284.00p 270.00p 270.50p 6307
08/06/2016 284.00p 284.00p 272.30p 284.00p 3820
07/06/2016 274.90p 277.00p 274.90p 277.00p 950
06/06/2016 274.00p 278.51p 274.00p 274.75p 148
03/06/2016 277.00p 280.40p 275.25p 278.00p 9100
02/06/2016 266.00p 280.00p 266.00p 276.00p 39650
01/06/2016 270.00p 270.00p 270.00p 270.00p 52
31/05/2016 277.00p 277.00p 274.50p 277.00p 3717
27/05/2016 274.50p 274.50p 272.00p 272.00p 2194
26/05/2016 277.00p 277.00p 270.00p 270.00p 39557
25/05/2016 277.00p 277.00p 270.00p 270.00p 10242
24/05/2016 279.00p 281.50p 275.00p 275.00p 5400
23/05/2016 273.00p 279.38p 273.00p 273.00p 2933
20/05/2016 284.00p 284.00p 277.12p 284.00p 945
19/05/2016 274.54p 277.00p 276.50p 276.50p 0
18/05/2016 274.54p 277.98p 274.54p 277.00p 8160
17/05/2016 270.10p 275.00p 270.10p 275.00p 1500
16/05/2016 279.00p 279.00p 272.69p 279.00p 3147
13/05/2016 285.00p 285.00p 272.75p 272.75p 1711
12/05/2016 270.10p 275.00p 270.10p 275.00p 1300
11/05/2016 279.00p 279.00p 279.00p 279.00p 38
10/05/2016 278.70p 278.70p 274.50p 274.50p 3354
09/05/2016 270.00p 278.70p 270.00p 270.00p 6333
06/05/2016 268.00p 275.00p 268.00p 268.00p 1627
05/05/2016 270.15p 275.00p 269.35p 275.00p 25991
04/05/2016 270.00p 279.75p 270.00p 270.00p 6226
03/05/2016 279.75p 279.75p 271.47p 279.75p 417
29/04/2016 275.00p 278.50p 272.00p 278.50p 0
28/04/2016 275.00p 275.00p 272.00p 272.00p 1170
27/04/2016 280.00p 280.00p 278.48p 280.00p 3655
26/04/2016 281.00p 282.00p 274.00p 281.00p 10372
25/04/2016 280.36p 282.00p 275.00p 278.87p 57324
22/04/2016 284.75p 285.00p 274.00p 280.00p 20193
21/04/2016 285.00p 285.00p 277.40p 285.00p 2701
20/04/2016 285.00p 285.00p 278.25p 285.00p 514
19/04/2016 280.00p 284.00p 279.64p 283.00p 7154
18/04/2016 280.50p 287.63p 280.50p 280.50p 11147
15/04/2016 280.00p 284.40p 277.00p 284.00p 12019
14/04/2016 283.00p 285.00p 276.00p 277.00p 33581
13/04/2016 278.00p 288.34p 278.00p 278.00p 16876
12/04/2016 278.20p 282.96p 278.20p 280.00p 2616
11/04/2016 277.00p 277.00p 277.00p 277.00p 853
08/04/2016 276.75p 276.75p 268.50p 268.50p 858
07/04/2016 265.00p 274.25p 257.00p 269.00p 58991
06/04/2016 252.00p 256.10p 245.00p 248.00p 38085
05/04/2016 258.00p 258.00p 252.00p 252.00p 3941
04/04/2016 265.00p 265.00p 252.00p 256.00p 26197
01/04/2016 250.00p 257.50p 250.00p 257.50p 2588
31/03/2016 257.00p 258.30p 252.00p 254.50p 30216
30/03/2016 255.00p 260.71p 252.00p 252.00p 18875
29/03/2016 255.00p 255.50p 250.60p 255.50p 13475
24/03/2016 251.00p 265.00p 251.00p 251.00p 6894
23/03/2016 259.00p 259.00p 252.00p 252.75p 20674
22/03/2016 254.25p 257.00p 250.42p 254.00p 1742
21/03/2016 270.00p 280.00p 254.25p 254.25p 16697
18/03/2016 260.00p 265.00p 259.00p 265.00p 5603
17/03/2016 265.00p 267.00p 265.00p 265.00p 8544
16/03/2016 265.00p 267.00p 260.00p 265.00p 6156
15/03/2016 275.00p 275.00p 268.00p 271.50p 3708
14/03/2016 270.00p 271.00p 265.00p 265.00p 5632
11/03/2016 275.00p 275.00p 265.00p 268.25p 6693
10/03/2016 277.00p 277.00p 265.00p 265.00p 7104
09/03/2016 270.00p 277.00p 268.78p 276.00p 23275
08/03/2016 270.00p 276.10p 265.00p 265.00p 7685
07/03/2016 280.00p 280.00p 267.50p 267.50p 5530
04/03/2016 275.00p 275.00p 265.00p 275.00p 1200
03/03/2016 276.00p 276.00p 265.00p 265.00p 8533
02/03/2016 260.00p 264.39p 260.00p 260.00p 4197
01/03/2016 252.00p 253.00p 252.00p 252.50p 30548
29/02/2016 255.50p 255.50p 250.20p 252.00p 4966
26/02/2016 255.25p 256.37p 255.25p 255.25p 2000
25/02/2016 255.00p 270.00p 255.00p 255.00p 3271
24/02/2016 255.00p 256.50p 255.00p 255.00p 4118
23/02/2016 260.00p 271.25p 255.00p 255.00p 2466
22/02/2016 250.00p 263.00p 250.00p 255.00p 10570
19/02/2016 265.00p 265.00p 251.20p 260.00p 286
18/02/2016 262.75p 262.75p 258.50p 258.50p 16000
17/02/2016 263.00p 260.00p 255.00p 255.00p 0
16/02/2016 263.00p 263.00p 250.00p 260.00p 112
15/02/2016 250.00p 250.38p 250.00p 250.00p 3756
12/02/2016 245.00p 252.40p 245.00p 247.50p 7738
11/02/2016 245.00p 254.00p 245.00p 245.25p 16779
10/02/2016 254.00p 254.00p 248.00p 254.00p 10029
09/02/2016 255.00p 255.00p 246.48p 248.00p 6939
08/02/2016 256.00p 266.36p 256.00p 256.00p 12321
05/02/2016 261.00p 261.00p 258.00p 258.00p 2347
04/02/2016 280.00p 280.00p 270.50p 270.50p 1672
03/02/2016 260.00p 276.25p 260.00p 260.00p 3496
02/02/2016 283.00p 283.00p 265.00p 265.00p 14041
01/02/2016 275.00p 279.00p 268.50p 279.00p 9592
29/01/2016 279.75p 279.75p 266.84p 267.00p 1753
28/01/2016 279.75p 279.75p 274.00p 274.00p 152
27/01/2016 272.00p 277.81p 265.00p 265.00p 7302
26/01/2016 275.00p 275.00p 265.00p 265.00p 2603
25/01/2016 265.00p 275.00p 265.00p 265.00p 3473
22/01/2016 270.00p 277.40p 252.00p 270.00p 2830
21/01/2016 255.00p 255.30p 245.05p 252.00p 87603
20/01/2016 260.39p 267.50p 260.39p 267.50p 20000
19/01/2016 272.00p 276.13p 265.00p 265.00p 10748
18/01/2016 270.00p 275.50p 264.19p 270.00p 4402
15/01/2016 275.00p 275.00p 265.00p 267.00p 72457
14/01/2016 275.00p 280.00p 270.00p 272.00p 69157
13/01/2016 275.00p 280.00p 271.90p 280.00p 654903
12/01/2016 272.00p 272.00p 270.00p 270.00p 2905
11/01/2016 272.00p 274.20p 272.00p 272.00p 6619
08/01/2016 272.50p 278.04p 270.00p 270.00p 14219
07/01/2016 277.00p 277.00p 270.00p 270.25p 9324
06/01/2016 282.00p 282.00p 275.25p 275.25p 16978
05/01/2016 275.00p 282.00p 270.00p 270.00p 287844
04/01/2016 275.00p 278.54p 270.00p 275.00p 61292
31/12/2015 270.00p 280.00p 270.00p 279.50p 103219
30/12/2015 278.00p 283.00p 277.22p 282.50p 15851
29/12/2015 280.00p 280.00p 278.00p 278.00p 41194
24/12/2015 283.00p 283.00p 274.94p 283.00p 27351
23/12/2015 270.00p 280.00p 270.00p 271.50p 2947
22/12/2015 270.00p 280.00p 270.00p 278.75p 122372
21/12/2015 270.00p 282.00p 270.00p 275.00p 29867
18/12/2015 275.00p 282.36p 275.00p 281.00p 4356
17/12/2015 275.00p 281.36p 275.00p 278.00p 6699
16/12/2015 277.00p 281.40p 270.62p 278.00p 18628
15/12/2015 267.00p 282.00p 267.00p 277.00p 2035
14/12/2015 283.00p 283.00p 270.00p 279.75p 19451
11/12/2015 285.00p 285.00p 280.00p 283.00p 31198
10/12/2015 283.00p 283.00p 270.00p 270.25p 8286
09/12/2015 283.00p 285.00p 283.00p 283.50p 5135
08/12/2015 291.00p 292.25p 290.00p 290.00p 13017
07/12/2015 300.00p 300.00p 292.00p 292.25p 3787
04/12/2015 303.60p 303.60p 295.00p 295.00p 1646
03/12/2015 293.80p 297.50p 290.00p 297.50p 201566
02/12/2015 290.00p 302.75p 290.00p 290.00p 4868
01/12/2015 285.00p 300.00p 285.00p 300.00p 2652
30/11/2015 285.00p 293.84p 285.00p 287.00p 2795
27/11/2015 295.00p 297.50p 290.00p 290.00p 30003
26/11/2015 300.00p 300.00p 290.00p 290.00p 16146
25/11/2015 299.75p 299.75p 291.85p 293.37p 73870
24/11/2015 296.70p 296.70p 292.62p 292.62p 830
23/11/2015 299.75p 299.75p 290.70p 291.00p 3555
20/11/2015 296.00p 297.50p 295.25p 295.25p 5400
19/11/2015 305.00p 305.00p 295.70p 297.50p 5571
18/11/2015 292.00p 305.00p 290.00p 305.00p 19218
17/11/2015 295.00p 297.50p 290.00p 290.00p 19072
16/11/2015 305.00p 305.00p 296.00p 296.00p 30084
13/11/2015 305.00p 306.00p 300.00p 304.50p 51325
12/11/2015 303.00p 303.00p 301.00p 303.00p 7002
11/11/2015 285.00p 308.28p 282.50p 302.75p 1458328
10/11/2015 285.00p 294.25p 280.00p 285.00p 766703
09/11/2015 285.00p 285.00p 282.00p 282.25p 11595
06/11/2015 282.57p 288.50p 282.57p 288.50p 434
05/11/2015 278.40p 287.75p 283.50p 287.75p 0
04/11/2015 278.40p 283.50p 275.25p 283.50p 5500
03/11/2015 275.00p 275.25p 275.00p 275.25p 20354
02/11/2015 275.00p 281.80p 275.00p 275.00p 1367
30/10/2015 276.00p 279.75p 276.00p 277.38p 0
29/10/2015 275.00p 280.00p 275.00p 279.75p 6037
28/10/2015 275.25p 278.40p 275.00p 277.50p 3320
27/10/2015 275.00p 276.36p 275.00p 275.00p 4474
26/10/2015 282.00p 283.72p 275.00p 275.25p 167953
23/10/2015 282.00p 282.00p 282.00p 282.00p 2500
22/10/2015 280.14p 287.50p 280.14p 287.50p 1750
21/10/2015 280.00p 283.49p 275.00p 280.25p 488397
20/10/2015 280.00p 285.00p 280.00p 282.50p 7289
19/10/2015 280.00p 282.96p 280.00p 280.00p 13679
16/10/2015 275.25p 276.39p 275.00p 276.00p 103460
15/10/2015 275.00p 278.00p 273.00p 274.00p 1322984
14/10/2015 280.00p 280.00p 275.00p 275.00p 589
13/10/2015 280.00p 280.00p 277.00p 277.00p 14060
12/10/2015 282.00p 282.03p 280.00p 280.00p 5114
09/10/2015 282.00p 294.24p 282.00p 282.00p 4892
08/10/2015 282.00p 282.12p 278.00p 278.25p 16883
07/10/2015 282.00p 282.60p 282.00p 282.00p 1350
06/10/2015 294.00p 294.00p 282.00p 282.00p 8020
05/10/2015 290.00p 290.00p 290.00p 290.00p 720
02/10/2015 290.00p 290.00p 287.00p 287.00p 28352
01/10/2015 281.50p 281.50p 273.52p 281.50p 2056
30/09/2015 266.00p 270.00p 265.39p 270.00p 68764
29/09/2015 267.00p 270.00p 265.00p 266.00p 22813
28/09/2015 275.00p 275.00p 268.00p 268.00p 29975
25/09/2015 286.30p 286.30p 282.00p 284.00p 3440
24/09/2015 282.00p 286.50p 282.00p 282.00p 2739
23/09/2015 280.00p 280.00p 275.50p 278.00p 16378
22/09/2015 280.00p 283.25p 275.00p 275.00p 18497
21/09/2015 280.00p 283.00p 275.50p 283.00p 5398
18/09/2015 285.00p 286.17p 275.00p 280.00p 28950

*Close Price adjusted for both dividends and splits