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
01/12/2014 268.00p 269.00p 263.51p 269.00p 2813
28/11/2014 264.75p 267.00p 261.37p 267.00p 994522
27/11/2014 265.00p 266.00p 260.50p 262.00p 6044
26/11/2014 265.00p 266.24p 263.63p 263.63p 16537
25/11/2014 267.00p 267.00p 261.94p 266.00p 17099
24/11/2014 264.75p 265.00p 262.50p 262.50p 27716
21/11/2014 265.00p 265.00p 260.00p 260.00p 3031
20/11/2014 264.00p 264.00p 258.50p 264.00p 1259937
19/11/2014 264.75p 265.00p 259.00p 262.50p 7107
18/11/2014 260.00p 260.00p 258.00p 259.00p 101712
17/11/2014 263.00p 263.00p 258.00p 258.00p 11313
14/11/2014 260.00p 265.00p 256.75p 265.00p 52915
13/11/2014 259.00p 259.00p 255.80p 257.00p 34538
12/11/2014 252.00p 259.00p 249.00p 258.00p 78867
11/11/2014 250.00p 253.98p 247.00p 247.00p 7582
10/11/2014 255.00p 255.00p 247.00p 250.00p 22176
07/11/2014 253.50p 254.75p 248.81p 252.00p 23418
06/11/2014 250.00p 253.50p 249.98p 250.00p 21381
05/11/2014 235.00p 249.25p 235.00p 242.00p 73225
04/11/2014 230.00p 233.00p 226.81p 227.00p 19064
03/11/2014 220.00p 227.50p 216.00p 227.50p 2790690
31/10/2014 214.64p 215.50p 215.37p 215.50p 0
30/10/2014 214.64p 215.50p 215.37p 215.37p 0
29/10/2014 214.64p 215.50p 214.64p 215.50p 500
28/10/2014 213.25p 216.76p 213.25p 215.12p 10582
27/10/2014 214.00p 214.05p 213.05p 213.50p 2796
24/10/2014 215.00p 216.63p 212.75p 212.75p 85181
23/10/2014 217.50p 217.50p 212.50p 215.12p 240
22/10/2014 212.75p 217.75p 212.50p 212.50p 4385
21/10/2014 217.00p 217.00p 212.72p 214.63p 4208
20/10/2014 214.00p 216.28p 213.00p 213.00p 32819
17/10/2014 215.75p 215.75p 212.95p 213.00p 50184
16/10/2014 215.00p 215.00p 211.25p 212.00p 26936
15/10/2014 216.25p 216.25p 212.00p 212.00p 44960
14/10/2014 215.00p 217.00p 215.00p 215.25p 15534
13/10/2014 215.25p 216.25p 215.00p 215.00p 7107
10/10/2014 214.75p 219.50p 214.75p 218.50p 6766
09/10/2014 215.50p 217.00p 214.75p 215.00p 87658
08/10/2014 215.00p 216.00p 212.75p 214.50p 83305
07/10/2014 213.00p 215.00p 211.19p 214.00p 38923
06/10/2014 215.00p 215.50p 212.00p 212.00p 5192
03/10/2014 212.00p 217.00p 212.00p 212.00p 38239
02/10/2014 212.00p 214.00p 210.25p 214.00p 41741
01/10/2014 214.50p 214.50p 210.00p 213.00p 164486
30/09/2014 214.00p 214.00p 212.69p 214.00p 1996
29/09/2014 213.72p 213.88p 213.25p 213.88p 928
26/09/2014 212.25p 214.32p 212.25p 213.25p 53799
25/09/2014 214.00p 216.69p 212.86p 215.25p 14800
24/09/2014 214.75p 216.75p 213.75p 213.75p 24174
23/09/2014 216.00p 216.75p 214.00p 214.00p 47496
22/09/2014 219.50p 219.50p 216.00p 216.00p 26620
19/09/2014 216.00p 216.00p 216.00p 216.00p 7829
18/09/2014 224.50p 224.50p 219.07p 224.50p 634
17/09/2014 219.50p 220.00p 219.25p 219.25p 696
16/09/2014 220.25p 224.00p 218.00p 218.00p 54074
15/09/2014 220.50p 223.00p 220.50p 221.00p 6562
12/09/2014 220.25p 226.00p 220.25p 226.00p 6672
11/09/2014 224.00p 224.75p 220.25p 223.50p 6847
10/09/2014 224.50p 224.50p 220.00p 220.00p 1221
09/09/2014 220.00p 225.00p 220.00p 221.25p 2809
08/09/2014 220.75p 224.75p 220.00p 222.25p 50684
05/09/2014 225.75p 225.75p 220.00p 224.75p 73051
04/09/2014 220.00p 227.89p 220.00p 220.00p 3618
03/09/2014 225.00p 226.63p 222.87p 224.00p 9862
02/09/2014 225.00p 225.00p 223.50p 224.00p 15254
01/09/2014 225.00p 227.50p 222.68p 223.50p 27332
29/08/2014 224.25p 227.06p 224.00p 224.00p 15898
28/08/2014 224.00p 227.00p 224.00p 225.50p 1225
27/08/2014 227.00p 227.00p 223.99p 227.00p 4397
26/08/2014 228.00p 228.50p 225.00p 227.00p 33914
22/08/2014 229.00p 229.00p 225.84p 227.00p 9491
21/08/2014 228.00p 229.00p 227.00p 229.00p 10460
20/08/2014 228.00p 229.73p 227.25p 229.00p 8610
19/08/2014 230.00p 230.00p 227.00p 230.00p 34309
18/08/2014 227.00p 230.00p 226.04p 230.00p 15400
15/08/2014 223.00p 226.00p 223.00p 225.00p 57854
14/08/2014 220.00p 222.00p 219.25p 221.00p 124408
13/08/2014 219.65p 219.65p 218.64p 219.50p 18410
12/08/2014 218.00p 220.70p 217.31p 219.50p 92658
11/08/2014 213.00p 215.00p 211.32p 211.50p 43352
08/08/2014 228.25p 229.12p 208.00p 215.50p 135876
07/08/2014 231.25p 231.25p 228.00p 228.00p 1167260
06/08/2014 235.00p 238.50p 231.00p 231.50p 19440
05/08/2014 239.00p 241.88p 235.25p 238.50p 16858
04/08/2014 243.50p 243.50p 239.00p 239.00p 1257
01/08/2014 242.00p 245.62p 238.00p 238.00p 14255
31/07/2014 244.00p 247.00p 242.00p 244.00p 17415
30/07/2014 245.00p 246.75p 242.00p 242.00p 18967
29/07/2014 246.75p 247.00p 243.38p 247.00p 2546
28/07/2014 249.25p 249.25p 242.00p 242.00p 6105
25/07/2014 243.25p 247.75p 241.00p 241.00p 14096
24/07/2014 243.00p 243.00p 243.00p 243.00p 101
23/07/2014 245.00p 250.00p 244.25p 250.00p 15471
22/07/2014 249.75p 251.50p 249.75p 249.75p 3457
21/07/2014 250.00p 250.00p 246.17p 250.00p 8736
18/07/2014 254.00p 254.00p 249.50p 249.50p 4040
17/07/2014 250.25p 255.25p 245.00p 253.50p 25390
16/07/2014 253.00p 254.75p 250.00p 252.25p 51116
15/07/2014 256.50p 258.00p 250.25p 255.00p 13124
14/07/2014 256.25p 257.00p 254.40p 257.00p 12195
11/07/2014 257.50p 258.00p 254.30p 255.87p 4262
10/07/2014 257.50p 257.50p 252.20p 257.50p 6945
09/07/2014 257.00p 257.00p 254.90p 257.00p 2778
08/07/2014 255.00p 255.00p 251.55p 255.00p 7382
07/07/2014 255.00p 255.37p 248.00p 250.50p 21534
04/07/2014 254.00p 255.00p 248.00p 248.00p 7940
03/07/2014 247.00p 248.38p 246.00p 247.00p 90600
02/07/2014 244.25p 245.00p 241.00p 241.00p 46716
01/07/2014 245.25p 253.50p 240.00p 245.00p 3900936
30/06/2014 254.75p 254.75p 245.00p 245.00p 550769
27/06/2014 250.00p 253.00p 246.62p 253.00p 24453
26/06/2014 250.00p 251.00p 245.35p 250.00p 67503
25/06/2014 250.00p 250.00p 244.70p 247.50p 10270
24/06/2014 247.00p 249.75p 247.00p 248.00p 4987
23/06/2014 252.00p 252.00p 249.25p 249.25p 18561
20/06/2014 257.00p 260.00p 247.50p 250.00p 869437
19/06/2014 259.00p 264.75p 253.00p 256.00p 177461
18/06/2014 260.50p 262.75p 254.50p 255.00p 146315
17/06/2014 264.00p 264.00p 261.75p 263.75p 23392
16/06/2014 265.00p 267.00p 260.75p 261.75p 155811
13/06/2014 263.50p 265.00p 263.50p 263.50p 26162
12/06/2014 263.50p 263.50p 262.00p 263.50p 380000
11/06/2014 263.00p 265.00p 261.80p 263.50p 68866
10/06/2014 259.00p 264.00p 258.50p 263.00p 40345
09/06/2014 256.50p 260.00p 256.50p 258.50p 88561
06/06/2014 257.50p 260.00p 257.50p 257.50p 518974
05/06/2014 257.50p 259.00p 256.00p 257.50p 12561
04/06/2014 256.00p 259.00p 254.00p 257.00p 81393
03/06/2014 255.00p 258.50p 254.50p 256.00p 4800
02/06/2014 254.25p 256.00p 254.00p 254.50p 28900
30/05/2014 254.00p 254.00p 250.10p 254.00p 1000
29/05/2014 253.50p 257.00p 251.00p 254.00p 6779
28/05/2014 254.00p 257.00p 250.00p 253.50p 12984
27/05/2014 254.00p 255.00p 250.10p 254.00p 3602
23/05/2014 254.00p 256.00p 250.00p 254.00p 35839
22/05/2014 254.25p 256.50p 254.00p 256.50p 17937
21/05/2014 258.00p 258.00p 253.00p 254.25p 61618
20/05/2014 260.00p 263.50p 257.00p 258.00p 0
19/05/2014 263.50p 263.50p 257.00p 261.50p 26624
16/05/2014 263.50p 264.90p 262.00p 262.00p 42165
15/05/2014 263.50p 264.90p 263.50p 263.50p 3748
14/05/2014 263.50p 265.00p 263.50p 263.50p 6588
13/05/2014 263.50p 265.00p 262.50p 263.50p 4728
12/05/2014 263.50p 264.00p 262.00p 263.50p 12925
09/05/2014 263.50p 264.00p 263.50p 263.50p 9765
08/05/2014 262.00p 265.00p 262.00p 263.50p 63225
07/05/2014 262.00p 263.20p 261.00p 262.00p 1870
06/05/2014 262.00p 264.00p 261.00p 264.00p 8535
02/05/2014 262.00p 265.00p 261.00p 262.00p 3749
01/05/2014 262.00p 263.20p 260.00p 262.00p 1821
30/04/2014 261.50p 262.00p 260.00p 262.00p 8830
29/04/2014 261.00p 264.00p 259.00p 261.00p 124697
28/04/2014 263.00p 263.00p 260.00p 261.00p 3850
25/04/2014 262.00p 265.00p 261.00p 263.00p 0
24/04/2014 265.00p 265.00p 261.00p 263.00p 65029
23/04/2014 267.50p 267.50p 265.00p 265.00p 11645
22/04/2014 267.50p 269.00p 266.10p 267.50p 4849
17/04/2014 267.50p 267.50p 265.30p 267.50p 3290
16/04/2014 267.50p 267.50p 266.10p 267.50p 750
15/04/2014 267.50p 267.50p 264.21p 267.50p 23250
14/04/2014 267.50p 267.50p 266.10p 267.50p 2088
11/04/2014 268.75p 268.75p 265.00p 267.50p 154824
10/04/2014 268.50p 269.50p 267.00p 268.75p 15699
09/04/2014 268.00p 269.50p 268.00p 268.50p 5871
08/04/2014 267.00p 270.00p 266.00p 268.00p 18442
07/04/2014 270.00p 270.00p 263.80p 266.00p 27460
04/04/2014 259.00p 271.00p 254.00p 268.50p 175638
03/04/2014 244.75p 258.00p 244.75p 254.00p 103877
02/04/2014 240.25p 246.00p 240.25p 245.25p 43655
01/04/2014 240.00p 242.00p 240.00p 242.00p 27409
31/03/2014 238.50p 242.00p 232.00p 240.00p 29194
28/03/2014 238.50p 238.50p 232.00p 232.00p 310
27/03/2014 236.00p 239.00p 236.00p 239.00p 39027
26/03/2014 236.00p 236.00p 235.10p 236.00p 0
25/03/2014 235.50p 236.00p 235.10p 236.00p 91337
24/03/2014 235.50p 236.50p 235.00p 235.50p 0
21/03/2014 235.00p 236.50p 235.00p 235.00p 25887
20/03/2014 235.00p 236.00p 230.00p 235.00p 26565
19/03/2014 236.00p 236.35p 232.00p 235.00p 7261277
18/03/2014 236.00p 236.00p 234.01p 236.00p 22787
17/03/2014 236.50p 237.67p 235.25p 236.00p 6391
14/03/2014 236.00p 237.56p 234.50p 236.50p 0
13/03/2014 236.00p 237.56p 234.50p 236.00p 2014310
12/03/2014 236.50p 237.50p 235.00p 236.00p 1279061
11/03/2014 236.00p 237.50p 234.60p 236.50p 14788
10/03/2014 235.50p 237.75p 234.10p 236.00p 93251
07/03/2014 235.50p 236.70p 234.30p 235.50p 30382
06/03/2014 233.00p 236.80p 232.00p 235.50p 82516
05/03/2014 224.50p 232.00p 224.25p 232.00p 199706
04/03/2014 223.50p 224.50p 221.50p 224.50p 133345
03/03/2014 234.50p 234.50p 220.34p 223.50p 180559
28/02/2014 236.00p 236.00p 233.00p 234.50p 30015
27/02/2014 236.50p 236.50p 233.00p 236.00p 21511
26/02/2014 238.50p 238.50p 235.00p 236.75p 4743
25/02/2014 240.50p 240.50p 235.01p 238.50p 10321
24/02/2014 241.50p 241.50p 238.00p 240.50p 8093
21/02/2014 242.50p 243.00p 241.00p 241.50p 2100
20/02/2014 243.00p 243.64p 243.00p 243.00p 190
19/02/2014 243.50p 243.50p 242.00p 243.00p 6000
18/02/2014 245.00p 245.00p 242.00p 243.50p 24763

*Close Price adjusted for both dividends and splits