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
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