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
19/02/2010 108.00p 109.00p 108.00p 109.00p 0
18/02/2010 108.00p 108.00p 108.00p 108.00p 0
17/02/2010 108.00p 108.00p 108.00p 108.00p 0
16/02/2010 106.00p 108.00p 106.00p 108.00p 6247
15/02/2010 109.00p 109.50p 107.25p 109.50p 1800
12/02/2010 106.00p 109.00p 106.00p 109.00p 32550
11/02/2010 108.00p 110.00p 105.00p 109.00p 148100
10/02/2010 110.50p 111.00p 108.30p 111.00p 1000
09/02/2010 110.00p 110.50p 110.00p 110.50p 1415
08/02/2010 110.00p 111.00p 108.06p 111.00p 6223
05/02/2010 113.00p 113.00p 110.00p 111.50p 17367
04/02/2010 115.00p 115.00p 113.75p 113.75p 13014
03/02/2010 116.00p 116.00p 116.00p 116.00p 0
02/02/2010 116.50p 116.50p 115.00p 116.00p 300370
01/02/2010 115.50p 116.50p 115.03p 116.50p 1557
29/01/2010 115.00p 115.50p 114.00p 115.50p 10926
28/01/2010 115.00p 116.50p 114.00p 116.50p 145352
27/01/2010 114.00p 114.00p 111.03p 112.50p 8913
26/01/2010 114.00p 115.00p 114.00p 114.50p 6000
25/01/2010 115.00p 119.00p 113.00p 117.50p 12739
22/01/2010 109.00p 114.00p 108.20p 114.00p 115735
21/01/2010 112.00p 112.00p 109.00p 110.25p 334731
20/01/2010 105.00p 110.00p 105.00p 108.50p 976807
19/01/2010 101.00p 104.00p 99.00p 104.00p 314437
18/01/2010 101.00p 101.00p 97.15p 101.00p 2481684
15/01/2010 99.75p 100.00p 97.75p 100.00p 606001
14/01/2010 95.25p 99.00p 95.25p 97.75p 14845
13/01/2010 100.00p 100.00p 100.00p 100.00p 28
12/01/2010 99.00p 99.00p 95.50p 99.00p 4321
11/01/2010 97.00p 99.37p 97.00p 97.00p 10603
08/01/2010 97.00p 100.00p 96.00p 100.00p 7433
07/01/2010 97.00p 100.00p 97.00p 100.00p 9899
06/01/2010 98.00p 101.75p 98.00p 101.75p 3315
05/01/2010 99.00p 102.75p 98.00p 102.75p 33055
04/01/2010 103.00p 103.00p 99.00p 102.75p 12885
31/12/2009 104.00p 104.00p 102.00p 102.00p 7426
30/12/2009 104.00p 104.00p 100.20p 104.00p 2036
29/12/2009 103.00p 104.00p 103.00p 104.00p 3867
24/12/2009 102.75p 102.75p 101.00p 101.00p 0
23/12/2009 102.75p 102.75p 98.25p 102.75p 8084
22/12/2009 101.25p 103.75p 100.00p 103.75p 10425
21/12/2009 105.00p 105.00p 101.25p 105.00p 18811
18/12/2009 105.00p 105.00p 100.25p 105.00p 475
17/12/2009 105.00p 105.00p 98.35p 105.00p 161
16/12/2009 99.00p 102.50p 99.00p 102.50p 0
15/12/2009 100.00p 100.25p 99.00p 99.00p 9909
14/12/2009 100.00p 100.00p 98.00p 99.00p 5277
11/12/2009 100.00p 100.00p 98.20p 100.00p 15239
10/12/2009 104.00p 104.00p 100.40p 104.00p 6391
09/12/2009 103.00p 104.00p 103.00p 104.00p 3000
08/12/2009 106.50p 106.50p 103.28p 106.50p 4500
07/12/2009 105.50p 106.50p 103.00p 106.50p 50000
04/12/2009 105.00p 107.26p 104.60p 105.50p 61353
03/12/2009 105.00p 105.00p 102.15p 103.50p 10547
02/12/2009 100.00p 101.50p 100.00p 101.50p 1345
01/12/2009 99.00p 102.00p 99.00p 102.00p 8000
30/11/2009 101.00p 101.00p 99.00p 99.00p 16314
27/11/2009 106.00p 107.00p 97.40p 103.00p 34208
26/11/2009 108.00p 108.00p 106.00p 106.00p 15761
25/11/2009 112.00p 116.00p 109.00p 109.00p 37346
24/11/2009 112.00p 114.50p 112.00p 114.50p 3990
23/11/2009 117.00p 118.25p 110.00p 110.00p 66019
20/11/2009 117.00p 120.00p 117.00p 120.00p 4779
19/11/2009 118.00p 120.00p 118.00p 120.00p 1079
18/11/2009 118.00p 120.50p 118.00p 120.50p 14
17/11/2009 118.00p 122.20p 118.00p 118.00p 2559
16/11/2009 117.00p 120.50p 117.00p 120.50p 11
13/11/2009 120.00p 120.00p 117.00p 118.50p 12356
12/11/2009 124.50p 124.50p 120.00p 122.50p 10391
11/11/2009 125.00p 125.00p 120.00p 124.50p 124571
10/11/2009 126.00p 127.50p 126.00p 127.50p 4145
09/11/2009 131.50p 131.50p 128.00p 128.00p 7950
06/11/2009 129.50p 130.00p 129.50p 130.00p 1780
05/11/2009 130.00p 130.00p 129.50p 129.50p 0
04/11/2009 130.50p 130.50p 130.00p 130.00p 0
03/11/2009 129.00p 130.50p 128.00p 130.50p 6524
02/11/2009 130.50p 130.50p 130.25p 130.25p 0
30/10/2009 130.00p 130.50p 130.00p 130.50p 70796
29/10/2009 130.00p 130.00p 130.00p 130.00p 454
28/10/2009 129.00p 130.00p 127.00p 130.00p 4558
27/10/2009 130.50p 130.50p 130.00p 130.00p 72299
26/10/2009 130.50p 131.75p 130.50p 131.75p 15272
23/10/2009 131.00p 131.00p 130.50p 130.50p 7288
22/10/2009 131.50p 131.50p 131.00p 131.00p 0
21/10/2009 132.00p 132.00p 130.00p 131.50p 22337
20/10/2009 135.00p 135.00p 135.00p 135.00p 800
19/10/2009 135.00p 135.00p 134.00p 135.00p 12120
16/10/2009 135.00p 135.00p 135.00p 135.00p 2320
15/10/2009 128.00p 136.00p 128.00p 135.00p 54916
14/10/2009 125.00p 126.50p 125.00p 126.50p 13841
13/10/2009 122.50p 123.75p 118.00p 122.00p 112791
12/10/2009 123.00p 124.75p 123.00p 123.75p 42282
09/10/2009 120.00p 122.50p 118.00p 122.50p 42645
08/10/2009 118.00p 119.00p 117.00p 118.50p 30332
07/10/2009 115.00p 115.00p 115.00p 115.00p 90180
06/10/2009 115.00p 115.00p 115.00p 115.00p 0
05/10/2009 114.50p 115.00p 114.50p 115.00p 4346
02/10/2009 113.00p 114.50p 113.00p 114.50p 0
01/10/2009 115.00p 115.00p 112.25p 113.00p 62077
30/09/2009 116.50p 116.50p 116.50p 116.50p 0
29/09/2009 116.00p 116.50p 116.00p 116.50p 13745
28/09/2009 116.50p 117.00p 116.50p 117.00p 4168
25/09/2009 116.50p 116.50p 116.50p 116.50p 5000
24/09/2009 117.00p 118.00p 116.50p 116.50p 127604
23/09/2009 117.00p 118.00p 116.50p 116.50p 54000
22/09/2009 114.25p 115.75p 114.25p 115.75p 10306
21/09/2009 117.00p 117.00p 115.00p 116.00p 143885

*Close Price adjusted for both dividends and splits