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
17/02/2014 245.50p 248.00p 245.00p 245.00p 2154
14/02/2014 248.50p 248.50p 243.48p 245.50p 539134
13/02/2014 248.50p 249.00p 247.00p 248.50p 0
12/02/2014 248.50p 249.00p 247.00p 248.50p 77082
11/02/2014 248.50p 250.00p 247.26p 248.50p 65093
10/02/2014 248.50p 250.00p 247.26p 248.50p 1422
07/02/2014 248.50p 250.00p 247.45p 248.50p 2420
06/02/2014 248.50p 250.00p 247.10p 248.50p 1359
05/02/2014 248.50p 250.00p 247.00p 248.50p 22545
04/02/2014 249.00p 250.00p 248.44p 248.50p 33041
03/02/2014 247.00p 249.79p 246.50p 249.00p 33247
31/01/2014 245.00p 248.00p 242.30p 247.00p 89517
30/01/2014 254.50p 258.00p 242.10p 245.00p 1108277
29/01/2014 267.50p 269.50p 253.00p 257.50p 88583
28/01/2014 270.00p 270.00p 267.00p 269.50p 54789
27/01/2014 272.50p 272.50p 268.00p 270.00p 10839
24/01/2014 274.50p 274.50p 270.00p 272.50p 50163
23/01/2014 275.50p 276.00p 274.00p 274.50p 15640
22/01/2014 278.50p 281.00p 274.00p 275.50p 339585
21/01/2014 283.50p 284.38p 275.00p 279.50p 178198
20/01/2014 276.50p 285.00p 276.50p 283.50p 61610
17/01/2014 274.00p 278.00p 273.20p 276.50p 36536
16/01/2014 272.00p 278.00p 271.25p 274.00p 112130
15/01/2014 264.50p 274.88p 264.25p 272.00p 37248
14/01/2014 263.50p 267.00p 263.50p 264.25p 1830
13/01/2014 262.00p 269.00p 262.00p 263.50p 117739
10/01/2014 258.50p 265.00p 258.50p 262.00p 33469
09/01/2014 254.50p 260.00p 252.00p 257.00p 105002
08/01/2014 253.50p 255.00p 252.43p 253.50p 24123
07/01/2014 253.50p 254.70p 252.63p 253.50p 52361
06/01/2014 253.50p 255.00p 252.63p 253.50p 52027
03/01/2014 252.50p 255.00p 252.00p 253.50p 38078
02/01/2014 252.50p 253.48p 252.50p 252.50p 129
31/12/2013 252.50p 254.49p 252.50p 252.50p 2000
30/12/2013 252.50p 254.90p 251.05p 252.50p 16750
27/12/2013 249.50p 255.00p 249.50p 252.50p 102366
24/12/2013 249.50p 251.59p 249.50p 249.50p 800
23/12/2013 249.00p 253.00p 245.00p 249.50p 150435
20/12/2013 249.00p 253.00p 249.00p 249.00p 7142
19/12/2013 247.50p 252.50p 245.85p 249.00p 184693
18/12/2013 247.50p 249.00p 245.00p 247.50p 5893
17/12/2013 247.50p 248.50p 245.00p 247.50p 20035
16/12/2013 247.50p 250.00p 244.83p 247.50p 21379
13/12/2013 247.50p 249.50p 245.00p 247.50p 25543
12/12/2013 250.00p 252.00p 245.10p 247.50p 15750
11/12/2013 250.00p 251.50p 247.60p 250.00p 14500
10/12/2013 250.50p 251.95p 249.05p 250.00p 6650
09/12/2013 250.50p 252.00p 248.00p 250.50p 13350
06/12/2013 250.00p 254.00p 250.00p 250.50p 50390
05/12/2013 250.00p 252.00p 250.00p 250.00p 30040
04/12/2013 250.00p 252.00p 250.00p 250.00p 500442
03/12/2013 250.00p 253.00p 248.32p 250.00p 18252
02/12/2013 248.00p 252.00p 246.84p 250.00p 45077
29/11/2013 248.00p 249.00p 244.00p 248.00p 1422069
28/11/2013 247.50p 249.63p 247.45p 247.50p 19363
27/11/2013 247.50p 247.50p 246.00p 247.50p 4216
26/11/2013 247.50p 249.00p 246.10p 247.50p 13196
25/11/2013 247.50p 250.00p 246.00p 247.50p 12398
22/11/2013 249.50p 249.50p 246.00p 246.00p 17100
21/11/2013 251.00p 252.00p 248.00p 249.50p 850056
20/11/2013 255.00p 255.00p 249.04p 251.00p 30705
19/11/2013 257.00p 259.34p 256.25p 257.00p 332056
18/11/2013 256.50p 258.45p 256.30p 257.00p 326977
15/11/2013 256.00p 258.00p 256.00p 256.50p 42517
14/11/2013 256.00p 257.29p 253.00p 256.00p 57903
13/11/2013 254.00p 258.00p 251.50p 256.00p 14587
12/11/2013 251.50p 252.50p 251.50p 251.50p 35192
11/11/2013 247.50p 252.50p 247.50p 251.50p 23499
08/11/2013 243.50p 249.00p 243.50p 247.50p 28921
07/11/2013 242.50p 244.00p 242.00p 243.50p 355670
06/11/2013 240.00p 242.85p 240.00p 242.50p 9500
05/11/2013 238.00p 242.00p 237.02p 242.00p 47075
04/11/2013 234.75p 237.50p 234.00p 237.50p 13213
01/11/2013 230.50p 235.00p 230.19p 234.75p 108621
31/10/2013 227.00p 231.00p 227.00p 230.50p 59889
30/10/2013 225.00p 228.00p 225.00p 227.00p 53002
29/10/2013 225.00p 226.00p 223.50p 225.00p 3018
28/10/2013 224.50p 225.60p 224.50p 225.00p 2783
25/10/2013 222.00p 224.50p 222.00p 224.50p 37051
24/10/2013 221.50p 222.00p 220.00p 222.00p 133069
23/10/2013 221.50p 223.00p 218.00p 221.50p 66284
22/10/2013 220.00p 221.50p 218.00p 221.50p 195678
21/10/2013 220.50p 220.50p 218.00p 220.00p 7219
18/10/2013 220.50p 220.50p 216.24p 220.50p 14618
17/10/2013 220.50p 220.50p 218.00p 220.50p 5855
16/10/2013 221.50p 221.50p 219.90p 220.50p 12150
15/10/2013 221.50p 221.50p 220.00p 221.50p 34445
14/10/2013 221.00p 221.50p 220.92p 221.50p 9440
11/10/2013 221.00p 221.00p 218.05p 221.00p 0
10/10/2013 220.50p 221.00p 218.05p 221.00p 3187
09/10/2013 222.50p 222.50p 219.00p 220.50p 5014
08/10/2013 228.00p 228.00p 221.00p 222.50p 21428
07/10/2013 232.50p 232.50p 226.00p 228.00p 20000
04/10/2013 236.50p 236.50p 232.00p 233.00p 26001
03/10/2013 242.00p 242.00p 234.00p 236.50p 32534
02/10/2013 242.00p 242.00p 241.00p 242.00p 3000
01/10/2013 242.00p 243.00p 242.00p 242.00p 9583
30/09/2013 242.00p 242.07p 242.00p 242.00p 5000
27/09/2013 242.00p 242.39p 241.00p 242.00p 21332
26/09/2013 242.00p 243.00p 242.00p 242.00p 18687
25/09/2013 241.50p 242.95p 239.50p 241.50p 23424
24/09/2013 242.00p 243.00p 240.00p 241.50p 14167
23/09/2013 244.00p 244.00p 242.00p 243.00p 19001
20/09/2013 243.50p 244.00p 243.00p 244.00p 15829
19/09/2013 243.50p 244.00p 242.00p 243.50p 15289
18/09/2013 246.50p 246.50p 242.00p 243.37p 20225
17/09/2013 247.50p 250.00p 245.00p 246.50p 46775
16/09/2013 243.00p 247.25p 243.00p 246.50p 24540
13/09/2013 242.00p 244.00p 240.44p 242.00p 20136
12/09/2013 240.00p 243.00p 240.00p 242.00p 23437
11/09/2013 235.50p 240.00p 235.50p 238.50p 13450
10/09/2013 231.00p 236.00p 231.00p 235.50p 247295
09/09/2013 229.00p 231.92p 229.00p 231.00p 24472
06/09/2013 228.50p 229.10p 225.00p 229.00p 101741
05/09/2013 225.50p 229.63p 218.00p 228.50p 6117202
04/09/2013 223.00p 225.50p 222.20p 225.00p 5291
03/09/2013 223.00p 223.00p 222.50p 223.00p 15000
02/09/2013 223.00p 223.00p 222.00p 223.00p 21400
30/08/2013 222.50p 223.00p 222.00p 223.00p 67000
29/08/2013 222.50p 222.50p 222.00p 222.50p 1000
28/08/2013 223.00p 225.00p 222.00p 222.50p 15416
27/08/2013 223.00p 224.00p 222.20p 223.00p 29500
23/08/2013 223.00p 223.00p 223.00p 223.00p 35000
22/08/2013 222.50p 223.00p 222.50p 223.00p 11308
21/08/2013 223.50p 223.72p 222.00p 222.50p 48454
20/08/2013 223.50p 223.50p 222.20p 223.00p 13000
19/08/2013 222.00p 224.00p 220.00p 223.00p 30639
16/08/2013 218.50p 222.00p 218.00p 220.00p 86861
15/08/2013 217.00p 218.60p 216.00p 218.50p 17262
14/08/2013 215.00p 220.00p 215.00p 217.00p 264342
13/08/2013 209.25p 217.00p 209.25p 215.00p 36049
12/08/2013 209.25p 210.00p 209.25p 209.25p 3833
09/08/2013 209.25p 209.81p 209.00p 209.25p 2365
08/08/2013 209.00p 210.40p 209.00p 209.00p 54311
07/08/2013 209.00p 209.50p 209.00p 209.00p 7719
06/08/2013 209.00p 209.75p 208.50p 209.00p 1910
05/08/2013 209.00p 210.00p 208.50p 209.00p 5700
02/08/2013 209.00p 210.00p 208.50p 209.00p 60643
01/08/2013 209.00p 209.81p 200.00p 209.25p 2525221
31/07/2013 206.00p 209.50p 206.00p 209.00p 12560
30/07/2013 204.50p 208.00p 204.50p 206.00p 6077
29/07/2013 204.50p 205.63p 204.50p 204.50p 10
26/07/2013 204.50p 206.00p 203.50p 204.50p 36501
25/07/2013 205.00p 205.34p 203.00p 204.50p 10250
24/07/2013 204.00p 206.00p 203.50p 205.00p 11000
23/07/2013 203.50p 204.00p 203.50p 203.50p 13040
22/07/2013 203.50p 204.00p 202.37p 203.50p 5350
19/07/2013 203.50p 204.00p 202.00p 203.50p 37500
18/07/2013 198.50p 205.00p 198.00p 203.00p 38708
17/07/2013 196.50p 199.00p 196.00p 198.50p 61101
16/07/2013 196.00p 196.50p 196.00p 196.50p 1
15/07/2013 195.50p 198.00p 195.32p 196.00p 5228
12/07/2013 195.00p 195.50p 194.90p 195.50p 7000
11/07/2013 194.50p 195.00p 192.83p 195.00p 13128
10/07/2013 194.50p 194.90p 192.83p 194.50p 7940
09/07/2013 194.50p 194.50p 194.50p 194.50p 800
08/07/2013 194.50p 195.00p 194.50p 194.50p 2000
05/07/2013 191.50p 194.50p 190.00p 194.50p 51513
04/07/2013 190.00p 192.12p 190.00p 191.00p 21604
03/07/2013 191.50p 191.50p 188.00p 190.00p 13244
02/07/2013 191.25p 192.50p 189.50p 191.50p 18600
01/07/2013 191.25p 191.25p 189.45p 191.25p 9500
28/06/2013 191.25p 193.50p 190.00p 191.25p 1504
27/06/2013 192.00p 192.00p 190.77p 191.25p 120
26/06/2013 191.50p 194.00p 190.00p 193.00p 145372
25/06/2013 192.00p 197.00p 191.21p 192.50p 675000
24/06/2013 188.50p 192.00p 187.50p 192.00p 59500
21/06/2013 188.00p 189.25p 188.00p 188.50p 9181
20/06/2013 188.00p 188.50p 187.50p 188.00p 22604
19/06/2013 183.50p 190.00p 180.50p 188.00p 99000
18/06/2013 180.50p 180.50p 180.00p 180.50p 394
17/06/2013 180.50p 180.50p 178.50p 180.50p 6922
14/06/2013 181.00p 182.50p 180.50p 180.50p 0
13/06/2013 182.00p 182.50p 180.50p 181.00p 0
12/06/2013 182.50p 182.50p 180.50p 182.50p 5593
11/06/2013 184.50p 184.50p 180.00p 181.25p 28354
10/06/2013 184.50p 184.50p 182.01p 184.50p 4350
07/06/2013 185.00p 185.00p 182.00p 184.50p 5200
06/06/2013 188.00p 188.00p 183.00p 185.00p 16184
05/06/2013 189.50p 189.50p 187.00p 188.00p 21000
04/06/2013 189.50p 189.50p 187.00p 189.50p 0
03/06/2013 189.50p 189.50p 187.00p 189.50p 500
31/05/2013 189.50p 189.50p 187.00p 189.50p 9800
30/05/2013 189.00p 189.50p 187.50p 189.50p 3000
29/05/2013 189.00p 190.00p 187.68p 189.00p 12156
28/05/2013 189.50p 191.00p 188.00p 189.00p 8632
24/05/2013 190.00p 190.60p 188.20p 189.50p 15000
23/05/2013 192.50p 192.50p 188.00p 189.50p 4776
22/05/2013 192.50p 193.00p 191.25p 192.50p 46810
21/05/2013 192.00p 192.50p 185.00p 192.50p 122700
20/05/2013 190.00p 192.00p 190.00p 192.00p 12500
17/05/2013 190.00p 191.00p 190.00p 190.00p 2514
16/05/2013 190.00p 191.00p 187.72p 190.00p 0
15/05/2013 190.00p 191.00p 187.72p 190.00p 2638
14/05/2013 190.00p 190.00p 187.63p 190.00p 10588
13/05/2013 190.00p 190.00p 187.65p 190.00p 9617
10/05/2013 190.00p 192.00p 190.00p 190.00p 6140
09/05/2013 189.50p 191.50p 187.00p 190.00p 41537
08/05/2013 185.00p 190.25p 185.00p 189.50p 143625
07/05/2013 172.50p 185.00p 172.50p 184.00p 57189

*Close Price adjusted for both dividends and splits