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
20/08/2019 720.00p 760.00p 720.00p 734.00p 10404
19/08/2019 738.00p 745.44p 733.04p 738.00p 9244
16/08/2019 730.00p 760.00p 707.80p 740.00p 28385
15/08/2019 744.00p 780.00p 689.88p 710.00p 62278
14/08/2019 756.00p 766.88p 744.00p 744.00p 179719
13/08/2019 780.00p 780.00p 752.00p 758.00p 25160
12/08/2019 766.00p 782.00p 750.00p 750.00p 18638
09/08/2019 760.00p 770.00p 700.00p 762.00p 86248
08/08/2019 762.00p 771.40p 762.00p 768.00p 3768
07/08/2019 800.00p 800.00p 760.00p 780.00p 11193
06/08/2019 800.00p 800.00p 762.00p 770.00p 11140
05/08/2019 772.00p 800.00p 764.00p 766.00p 27754
02/08/2019 774.00p 790.40p 772.00p 778.00p 10149
01/08/2019 800.00p 816.00p 770.00p 794.00p 31974
31/07/2019 802.00p 825.00p 802.00p 802.00p 28570
30/07/2019 798.00p 840.00p 790.00p 802.00p 21978
29/07/2019 816.00p 838.00p 810.00p 816.00p 37837
26/07/2019 780.00p 814.00p 777.40p 814.00p 107394
25/07/2019 788.00p 808.00p 776.90p 790.00p 163051
24/07/2019 810.00p 810.00p 782.30p 786.00p 11197
23/07/2019 770.00p 800.00p 770.00p 796.00p 22588
22/07/2019 774.00p 801.00p 774.00p 790.00p 33444
19/07/2019 780.00p 802.00p 777.27p 796.00p 15886
18/07/2019 780.00p 801.50p 780.00p 794.00p 60103
17/07/2019 770.00p 810.00p 770.00p 798.00p 168242
16/07/2019 788.00p 808.00p 788.00p 788.00p 15654
15/07/2019 788.00p 796.00p 771.20p 788.00p 96629
12/07/2019 796.00p 798.00p 773.72p 788.00p 24104
11/07/2019 780.00p 798.00p 779.04p 794.00p 164112
10/07/2019 770.00p 776.00p 764.96p 772.00p 27680
09/07/2019 754.00p 768.00p 750.00p 762.00p 7593
08/07/2019 744.00p 760.00p 740.00p 748.00p 53858
05/07/2019 766.00p 770.00p 744.00p 744.00p 98293
04/07/2019 750.00p 766.00p 750.00p 766.00p 18395
03/07/2019 730.00p 778.00p 730.00p 770.00p 62970
02/07/2019 738.00p 774.00p 733.76p 764.00p 90163
01/07/2019 724.00p 740.00p 722.88p 736.00p 22560
28/06/2019 728.00p 728.00p 718.00p 718.00p 13787
27/06/2019 740.00p 750.00p 720.00p 720.00p 49905
26/06/2019 706.00p 718.00p 691.36p 718.00p 76205
25/06/2019 704.00p 706.68p 690.00p 693.00p 31889
24/06/2019 696.00p 711.00p 688.00p 706.00p 61755
21/06/2019 700.00p 744.64p 688.00p 700.00p 120222
20/06/2019 738.00p 739.70p 716.00p 732.00p 13901
19/06/2019 750.00p 750.00p 732.00p 732.00p 20796
18/06/2019 750.00p 750.00p 730.00p 730.00p 16309
17/06/2019 738.00p 740.00p 724.60p 736.00p 41165
14/06/2019 730.00p 730.00p 702.00p 710.00p 44864
13/06/2019 706.00p 722.00p 698.00p 722.00p 16968
12/06/2019 700.00p 708.28p 696.00p 698.00p 11383
11/06/2019 694.00p 707.50p 694.00p 701.00p 77581
10/06/2019 678.00p 696.00p 675.60p 694.00p 1222982
07/06/2019 680.00p 684.00p 676.60p 680.00p 41058
06/06/2019 698.00p 698.00p 663.96p 676.00p 13266
05/06/2019 678.00p 688.00p 675.60p 680.00p 78624
04/06/2019 668.00p 686.04p 668.00p 674.00p 14419
03/06/2019 660.00p 685.52p 660.00p 660.00p 654907
31/05/2019 680.00p 680.00p 670.00p 670.00p 4777
30/05/2019 690.00p 692.00p 676.56p 680.00p 9673
29/05/2019 682.00p 692.24p 675.00p 690.00p 14468
28/05/2019 692.00p 703.84p 688.00p 688.00p 14010
24/05/2019 702.00p 702.00p 684.00p 700.00p 6921
23/05/2019 692.00p 692.00p 684.00p 686.00p 300453
22/05/2019 684.00p 699.70p 684.00p 694.00p 8331
21/05/2019 706.00p 708.00p 690.24p 696.00p 16148
20/05/2019 708.00p 713.20p 686.00p 692.00p 179451
17/05/2019 722.00p 730.00p 701.40p 710.00p 18832
16/05/2019 684.00p 710.00p 684.00p 710.00p 57008
15/05/2019 672.00p 695.00p 672.00p 690.00p 272707
14/05/2019 662.00p 680.00p 660.00p 672.00p 142045
13/05/2019 664.00p 669.60p 662.00p 662.00p 15166
10/05/2019 668.00p 672.00p 664.50p 666.00p 23040
09/05/2019 662.00p 670.00p 661.60p 670.00p 6775
08/05/2019 660.00p 666.00p 655.00p 666.00p 11374
07/05/2019 660.00p 682.00p 660.00p 668.00p 18443
03/05/2019 666.00p 667.56p 660.00p 660.00p 6462
02/05/2019 660.00p 678.00p 660.00p 666.00p 7613
01/05/2019 680.00p 686.20p 660.00p 662.00p 17497
30/04/2019 670.00p 678.00p 662.00p 678.00p 44017
29/04/2019 648.00p 662.00p 647.76p 656.00p 94496
26/04/2019 640.00p 660.00p 640.00p 653.00p 18350
25/04/2019 632.00p 650.00p 632.00p 650.00p 3211
24/04/2019 638.00p 645.36p 634.00p 634.00p 6266
23/04/2019 640.00p 640.00p 634.00p 640.00p 46325
18/04/2019 648.00p 648.00p 617.64p 640.00p 2987
17/04/2019 630.00p 638.00p 628.00p 630.00p 46839
16/04/2019 638.00p 644.00p 628.00p 636.00p 12006
15/04/2019 634.00p 640.00p 618.00p 632.00p 7097
12/04/2019 644.00p 644.00p 610.00p 636.00p 2180702
11/04/2019 650.00p 650.00p 624.60p 638.00p 103611
10/04/2019 610.00p 634.40p 610.00p 624.00p 38004
09/04/2019 604.00p 609.04p 594.68p 607.00p 82609
08/04/2019 598.00p 605.00p 594.16p 605.00p 15648
05/04/2019 602.00p 608.00p 597.64p 600.00p 22431
04/04/2019 608.00p 608.00p 600.00p 600.00p 8852
03/04/2019 600.00p 612.00p 594.00p 610.00p 73838
02/04/2019 588.00p 617.60p 582.64p 597.00p 173835
01/04/2019 588.00p 612.00p 588.00p 602.00p 340146
29/03/2019 610.00p 614.00p 600.00p 602.00p 101673
28/03/2019 602.00p 616.00p 602.00p 614.00p 25269
27/03/2019 604.00p 611.50p 604.00p 610.00p 4692
26/03/2019 610.00p 616.00p 602.00p 602.00p 19657
25/03/2019 602.00p 610.00p 602.00p 606.00p 4551
22/03/2019 612.00p 625.44p 588.00p 607.00p 15449
21/03/2019 622.00p 622.96p 602.00p 619.00p 6117
20/03/2019 624.00p 636.00p 624.00p 627.00p 5598
19/03/2019 618.00p 644.64p 604.00p 628.00p 31382
18/03/2019 618.00p 643.20p 595.40p 628.00p 56633
15/03/2019 610.00p 650.00p 601.00p 650.00p 28216
14/03/2019 597.20p 603.00p 596.60p 603.00p 14148
13/03/2019 604.00p 604.00p 598.60p 600.00p 2422
12/03/2019 604.00p 604.00p 598.00p 604.00p 9722
11/03/2019 600.00p 606.00p 596.20p 602.00p 15404
08/03/2019 600.00p 618.00p 597.40p 609.00p 2810
07/03/2019 614.00p 614.00p 602.80p 604.00p 250790
06/03/2019 614.00p 626.00p 610.00p 610.00p 12305
05/03/2019 618.00p 618.00p 610.00p 612.00p 49549
04/03/2019 612.00p 614.00p 606.00p 611.00p 5834
01/03/2019 600.00p 602.00p 600.00p 602.00p 1619
28/02/2019 600.90p 608.75p 600.90p 604.00p 2234
27/02/2019 605.44p 605.44p 597.60p 598.00p 552
26/02/2019 602.00p 608.00p 590.00p 592.00p 4574
25/02/2019 602.00p 611.00p 590.00p 601.00p 12397
22/02/2019 600.00p 610.00p 598.00p 602.00p 29305
21/02/2019 602.00p 610.00p 602.00p 608.00p 31733
20/02/2019 604.00p 612.00p 604.00p 608.00p 3153
19/02/2019 610.00p 610.00p 606.00p 608.00p 2917
18/02/2019 594.00p 610.00p 594.00p 610.00p 11653
15/02/2019 610.00p 610.00p 582.00p 604.00p 8467
14/02/2019 628.00p 630.00p 590.00p 594.00p 18208
13/02/2019 624.00p 630.00p 602.00p 602.00p 5486
12/02/2019 630.00p 630.00p 593.08p 599.00p 12815
11/02/2019 618.00p 618.00p 598.00p 608.00p 11357
08/02/2019 618.00p 618.00p 594.00p 598.00p 21502
07/02/2019 618.00p 630.00p 608.60p 626.00p 103552
06/02/2019 610.00p 615.00p 594.15p 608.00p 82806
05/02/2019 600.00p 601.00p 585.00p 601.00p 21285
04/02/2019 582.00p 606.00p 582.00p 600.00p 14993
01/02/2019 582.00p 602.00p 582.00p 588.00p 14332
31/01/2019 598.00p 598.00p 580.00p 580.00p 5021
30/01/2019 582.00p 602.00p 582.00p 598.00p 6959
29/01/2019 576.00p 604.00p 572.00p 595.00p 23634
28/01/2019 576.00p 596.00p 570.00p 580.00p 2026
25/01/2019 562.00p 584.00p 562.00p 581.00p 10404
24/01/2019 562.00p 584.00p 562.00p 570.00p 1221
23/01/2019 570.00p 580.00p 570.00p 571.00p 22412
22/01/2019 578.00p 584.00p 572.00p 575.00p 22215
21/01/2019 570.00p 584.00p 570.00p 574.00p 16356
18/01/2019 562.00p 586.00p 562.00p 579.00p 9400
17/01/2019 568.00p 580.00p 560.00p 560.00p 12237
16/01/2019 578.00p 578.00p 560.00p 564.00p 52007
15/01/2019 580.00p 590.00p 578.00p 580.00p 34637
14/01/2019 590.00p 590.00p 584.00p 590.00p 3476
11/01/2019 590.00p 590.00p 578.00p 582.00p 32430
10/01/2019 592.00p 598.00p 582.00p 585.00p 23913
09/01/2019 606.00p 612.00p 570.00p 570.00p 8050
08/01/2019 590.00p 594.00p 580.00p 580.00p 26348
07/01/2019 578.00p 590.00p 578.00p 590.00p 4084
04/01/2019 600.00p 606.00p 582.00p 586.00p 47265
03/01/2019 596.00p 618.00p 590.00p 618.00p 72143
02/01/2019 590.00p 596.00p 572.00p 596.00p 19811
31/12/2018 590.00p 590.00p 566.00p 582.00p 496
28/12/2018 590.00p 594.00p 566.00p 594.00p 6465
27/12/2018 582.00p 591.20p 576.00p 576.00p 4596
24/12/2018 588.00p 588.00p 564.00p 574.00p 18106
21/12/2018 564.00p 590.00p 560.00p 590.00p 36777
20/12/2018 584.00p 584.00p 550.00p 566.00p 28166
19/12/2018 570.00p 594.00p 554.00p 562.00p 15724
18/12/2018 562.00p 576.00p 530.00p 574.00p 43053
17/12/2018 580.00p 598.00p 579.00p 584.00p 125139
14/12/2018 582.00p 600.00p 574.00p 588.00p 8390
13/12/2018 586.00p 600.00p 580.00p 600.00p 30842
12/12/2018 578.00p 598.00p 574.00p 590.00p 29352
11/12/2018 592.00p 594.36p 582.00p 582.00p 11397
10/12/2018 586.00p 598.00p 576.00p 593.00p 59721
07/12/2018 544.00p 604.00p 544.00p 589.00p 79202
06/12/2018 614.00p 614.00p 520.00p 532.00p 51712
05/12/2018 600.00p 620.00p 595.94p 614.00p 15868
04/12/2018 616.00p 634.00p 614.00p 634.00p 2948
03/12/2018 628.00p 628.00p 602.00p 628.00p 10412
30/11/2018 604.00p 616.00p 596.00p 614.00p 9798
29/11/2018 606.00p 620.00p 590.28p 610.00p 77139
28/11/2018 602.00p 628.00p 600.00p 615.00p 55357
27/11/2018 614.00p 630.00p 608.00p 630.00p 4407
26/11/2018 614.00p 618.40p 600.00p 610.00p 220688
23/11/2018 618.00p 630.00p 613.00p 618.00p 30486
22/11/2018 634.00p 648.00p 620.00p 630.00p 9049
21/11/2018 618.00p 650.00p 612.00p 640.00p 36753
20/11/2018 604.00p 618.00p 602.00p 618.00p 11610
19/11/2018 598.00p 612.00p 590.00p 610.00p 10750
16/11/2018 612.00p 612.74p 600.00p 600.00p 4329
15/11/2018 612.00p 628.00p 599.00p 620.00p 17155
14/11/2018 610.00p 616.00p 600.00p 614.00p 10293
13/11/2018 612.00p 622.00p 590.00p 612.00p 56979
12/11/2018 612.00p 630.00p 599.00p 630.00p 7911
09/11/2018 598.00p 622.00p 598.00p 608.00p 3983
08/11/2018 606.00p 622.00p 606.00p 614.00p 20421
07/11/2018 604.00p 624.00p 604.00p 624.00p 36311
06/11/2018 606.00p 622.00p 586.00p 596.00p 31506
05/11/2018 582.00p 608.00p 582.00p 606.00p 82400

*Close Price adjusted for both dividends and splits