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
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
02/11/2018 580.00p 606.00p 580.00p 580.00p 7648
01/11/2018 582.00p 608.00p 578.40p 580.00p 29366
31/10/2018 596.00p 600.00p 580.00p 580.00p 43078
30/10/2018 592.00p 604.00p 576.00p 580.00p 6098
29/10/2018 562.00p 592.00p 561.74p 570.00p 15512
26/10/2018 588.00p 600.00p 560.00p 560.00p 16468
25/10/2018 610.00p 612.00p 559.20p 596.00p 28423
24/10/2018 634.00p 636.00p 602.00p 611.00p 16959
23/10/2018 642.00p 642.00p 601.46p 610.00p 51321
22/10/2018 650.00p 650.00p 634.00p 650.00p 10503
19/10/2018 644.00p 644.00p 636.00p 640.00p 23024
18/10/2018 632.00p 642.00p 630.00p 642.00p 17569
17/10/2018 632.00p 634.00p 620.00p 627.00p 22207
16/10/2018 620.00p 638.00p 620.00p 638.00p 45515
15/10/2018 634.00p 651.36p 624.00p 624.00p 35381
12/10/2018 660.00p 660.00p 634.00p 641.00p 11160
11/10/2018 666.00p 668.00p 630.00p 634.00p 32606
10/10/2018 640.00p 660.00p 634.00p 642.00p 46062
09/10/2018 636.00p 655.25p 622.50p 638.00p 26644
08/10/2018 646.00p 657.56p 634.00p 634.00p 16504
05/10/2018 648.00p 660.00p 628.00p 628.00p 17569
04/10/2018 660.00p 668.00p 650.00p 656.00p 339262
03/10/2018 646.00p 668.00p 646.00p 657.00p 10410
02/10/2018 658.00p 660.00p 630.00p 630.00p 11311
01/10/2018 642.00p 653.00p 640.00p 640.00p 2996
28/09/2018 656.00p 656.00p 636.00p 636.00p 15269
27/09/2018 636.00p 647.74p 630.00p 632.00p 27404
26/09/2018 650.00p 650.00p 634.00p 634.00p 16082
25/09/2018 640.00p 654.00p 640.00p 642.00p 24329
24/09/2018 642.00p 654.00p 640.00p 640.00p 4637
21/09/2018 656.00p 668.00p 640.00p 640.00p 29883
20/09/2018 654.00p 656.00p 648.00p 655.00p 6343
19/09/2018 640.00p 650.38p 640.00p 645.00p 1958
18/09/2018 644.00p 656.00p 642.00p 644.00p 16020
17/09/2018 654.00p 660.00p 644.00p 646.00p 3604
14/09/2018 650.00p 654.00p 648.00p 648.00p 133419
13/09/2018 652.00p 656.00p 640.00p 650.00p 19867
12/09/2018 644.00p 655.00p 632.00p 632.00p 7790
11/09/2018 652.00p 654.50p 646.08p 652.00p 87245
10/09/2018 644.50p 644.50p 638.00p 644.00p 12621
07/09/2018 638.00p 650.00p 632.00p 650.00p 8460
06/09/2018 632.00p 648.96p 632.00p 638.00p 8506
05/09/2018 630.00p 652.00p 630.00p 652.00p 11560
04/09/2018 640.00p 650.32p 640.00p 648.00p 10103
03/09/2018 650.00p 662.00p 646.00p 654.00p 41355
31/08/2018 650.00p 658.75p 650.00p 650.00p 7011
30/08/2018 650.00p 664.00p 650.00p 654.00p 14715
29/08/2018 650.00p 652.00p 648.16p 652.00p 14191
28/08/2018 650.00p 664.00p 650.00p 653.00p 7057
24/08/2018 650.00p 664.00p 635.96p 654.00p 14398
23/08/2018 632.00p 660.70p 632.00p 650.00p 16954
22/08/2018 638.00p 661.60p 632.00p 632.00p 6079
21/08/2018 658.00p 658.00p 640.00p 640.00p 2791
20/08/2018 640.00p 655.60p 640.00p 640.00p 9517
17/08/2018 650.00p 658.50p 650.00p 656.00p 3976
16/08/2018 648.00p 660.00p 633.80p 660.00p 8850
15/08/2018 650.00p 664.00p 640.00p 660.00p 28754
14/08/2018 630.00p 648.00p 628.80p 640.00p 15434
13/08/2018 632.00p 646.00p 624.00p 630.00p 23777
10/08/2018 670.00p 670.00p 632.00p 650.00p 56405
09/08/2018 644.00p 668.00p 635.00p 656.00p 24798
08/08/2018 638.00p 648.00p 632.00p 646.00p 28348
07/08/2018 650.00p 654.10p 630.00p 632.00p 58423
06/08/2018 636.00p 656.00p 632.00p 648.00p 13987
03/08/2018 644.00p 656.00p 630.00p 636.00p 67239
02/08/2018 646.00p 654.00p 630.00p 634.00p 40145
01/08/2018 654.00p 670.00p 648.00p 656.00p 10560
31/07/2018 654.00p 660.00p 654.00p 660.00p 21810
30/07/2018 660.00p 660.00p 655.80p 656.00p 6349
27/07/2018 660.00p 680.00p 646.00p 650.00p 20975
26/07/2018 674.00p 674.00p 660.00p 674.00p 28847
25/07/2018 676.00p 676.20p 650.00p 674.00p 6739
24/07/2018 664.00p 678.20p 652.00p 674.00p 43676
23/07/2018 652.00p 660.00p 650.00p 660.00p 94088
20/07/2018 680.00p 680.00p 648.00p 652.00p 8456
19/07/2018 652.00p 688.00p 652.00p 670.00p 47509
18/07/2018 670.00p 680.00p 652.00p 652.00p 14431
17/07/2018 660.00p 674.00p 660.00p 668.00p 4347
16/07/2018 672.00p 680.00p 654.00p 664.00p 10110
13/07/2018 672.00p 682.40p 666.40p 680.00p 4988
12/07/2018 680.00p 686.20p 672.00p 680.00p 25004
11/07/2018 680.00p 684.00p 660.00p 684.00p 31858
10/07/2018 674.00p 697.60p 670.00p 688.00p 54301
09/07/2018 646.00p 674.00p 642.00p 670.00p 35643
06/07/2018 632.00p 658.00p 632.00p 656.00p 15369
05/07/2018 638.00p 644.00p 626.60p 640.00p 25388
04/07/2018 640.00p 646.00p 638.00p 646.00p 11597
03/07/2018 636.00p 650.00p 630.00p 646.00p 28464
02/07/2018 640.00p 648.00p 623.44p 640.00p 47945
29/06/2018 600.00p 650.00p 600.00p 640.00p 41150
28/06/2018 618.00p 638.00p 606.00p 614.00p 25405
27/06/2018 618.00p 624.00p 595.20p 618.00p 58084
26/06/2018 586.00p 594.00p 582.00p 588.00p 26645
25/06/2018 598.00p 604.00p 592.00p 592.00p 19252
22/06/2018 592.00p 596.50p 582.00p 582.00p 7095
21/06/2018 600.00p 612.00p 586.00p 586.00p 12533
20/06/2018 600.00p 604.00p 594.00p 604.00p 19025
19/06/2018 592.00p 604.00p 592.00p 602.00p 10919
18/06/2018 588.00p 604.00p 588.00p 604.00p 23357
15/06/2018 594.00p 604.00p 580.00p 580.00p 23214
14/06/2018 596.00p 606.00p 590.00p 600.00p 10134
13/06/2018 606.00p 606.00p 598.00p 606.00p 14566
12/06/2018 596.00p 606.00p 584.51p 604.00p 10424
11/06/2018 606.00p 606.00p 600.00p 600.00p 26042
08/06/2018 604.00p 606.00p 596.00p 606.00p 1784
07/06/2018 600.00p 606.00p 592.00p 606.00p 22854
06/06/2018 598.00p 606.00p 594.80p 606.00p 11241
05/06/2018 592.00p 610.00p 588.00p 606.00p 38489
04/06/2018 588.00p 600.00p 580.40p 590.00p 27313
01/06/2018 600.00p 600.00p 577.60p 598.00p 6364
31/05/2018 574.00p 587.10p 572.00p 580.00p 5385
30/05/2018 600.00p 600.00p 562.00p 562.00p 6884
29/05/2018 590.00p 590.00p 572.00p 588.00p 7296
25/05/2018 578.00p 585.60p 570.00p 578.00p 14047
24/05/2018 584.00p 586.00p 560.00p 560.00p 5011
23/05/2018 580.00p 586.00p 565.00p 584.00p 17783
22/05/2018 580.00p 588.00p 572.20p 586.00p 16121
21/05/2018 588.00p 598.00p 571.60p 598.00p 57730
18/05/2018 566.00p 586.00p 564.00p 586.00p 29194
17/05/2018 560.00p 573.60p 560.00p 573.00p 8590
16/05/2018 580.00p 596.00p 566.80p 580.00p 16498
15/05/2018 580.00p 580.00p 567.50p 572.00p 19131
14/05/2018 580.00p 587.95p 565.00p 568.00p 50727
11/05/2018 570.00p 580.00p 566.00p 580.00p 11543
10/05/2018 570.00p 580.00p 570.00p 580.00p 50682
09/05/2018 574.00p 579.40p 570.00p 570.00p 29106
08/05/2018 574.00p 582.00p 572.00p 580.00p 121262
04/05/2018 580.00p 590.00p 570.00p 570.00p 91805
03/05/2018 588.00p 590.00p 572.00p 590.00p 20209
02/05/2018 588.00p 590.00p 562.00p 570.00p 27501
01/05/2018 590.00p 590.00p 569.00p 582.00p 12473
30/04/2018 556.00p 588.00p 554.00p 578.00p 21913
27/04/2018 588.00p 592.00p 580.00p 580.00p 30105
26/04/2018 592.00p 592.00p 577.40p 580.00p 25552
25/04/2018 596.00p 596.00p 584.80p 594.00p 6004
24/04/2018 598.00p 598.00p 580.00p 582.00p 5742
23/04/2018 580.00p 594.00p 580.00p 588.00p 9416
20/04/2018 580.00p 590.00p 580.00p 580.00p 15109
19/04/2018 586.00p 586.00p 562.00p 586.00p 9046
18/04/2018 564.00p 584.00p 560.00p 574.00p 70821
17/04/2018 558.00p 566.00p 558.00p 558.00p 23763
16/04/2018 560.00p 566.30p 560.00p 562.00p 10046
13/04/2018 560.00p 590.24p 560.00p 560.00p 33545
12/04/2018 574.00p 590.00p 560.00p 560.00p 25660
11/04/2018 596.00p 596.00p 590.00p 590.00p 7825
10/04/2018 570.00p 572.00p 563.00p 570.00p 9791
09/04/2018 562.00p 566.00p 558.80p 566.00p 5428
06/04/2018 544.00p 570.00p 543.00p 570.00p 32080
05/04/2018 560.00p 560.00p 544.24p 560.00p 13600
04/04/2018 550.00p 552.00p 540.00p 546.00p 32430
03/04/2018 542.00p 548.00p 537.46p 548.00p 53354
29/03/2018 554.00p 560.00p 545.00p 554.00p 10541
28/03/2018 546.00p 550.82p 540.00p 540.00p 15339
27/03/2018 552.00p 562.00p 544.80p 545.00p 9207
26/03/2018 542.00p 562.00p 542.00p 544.00p 23608
23/03/2018 540.00p 554.80p 536.00p 550.00p 35116
22/03/2018 556.00p 570.00p 549.00p 556.00p 7097
21/03/2018 576.00p 576.00p 556.00p 556.00p 1383
20/03/2018 550.00p 566.00p 550.00p 554.00p 66799
19/03/2018 550.00p 568.00p 550.00p 554.00p 26782
16/03/2018 552.00p 564.00p 552.00p 564.00p 135518
15/03/2018 568.00p 570.00p 554.00p 554.00p 20697
14/03/2018 540.00p 570.00p 540.00p 556.00p 14847
13/03/2018 568.00p 568.00p 542.00p 548.00p 16729
12/03/2018 540.00p 570.00p 540.00p 570.00p 16142
09/03/2018 556.00p 568.00p 544.00p 558.00p 12044
08/03/2018 570.00p 570.00p 546.00p 556.00p 8121
07/03/2018 570.00p 570.00p 551.52p 570.00p 3181
06/03/2018 540.00p 570.00p 540.00p 570.00p 5972
05/03/2018 542.00p 575.00p 542.00p 560.00p 19050
02/03/2018 540.00p 580.00p 540.00p 570.00p 18913
01/03/2018 560.00p 568.00p 544.00p 568.00p 9602
28/02/2018 568.00p 570.00p 548.00p 548.00p 6223
27/02/2018 568.00p 570.00p 544.00p 566.00p 32829
26/02/2018 570.00p 570.00p 558.00p 570.00p 24118
23/02/2018 570.00p 570.00p 540.40p 566.00p 5219
22/02/2018 570.00p 570.00p 547.80p 558.00p 3657
21/02/2018 542.00p 570.00p 542.00p 568.00p 22121
20/02/2018 570.00p 570.00p 540.00p 540.00p 15979
19/02/2018 580.00p 580.00p 542.00p 560.00p 86236
16/02/2018 588.00p 588.00p 550.00p 576.00p 10984
15/02/2018 590.00p 590.00p 550.00p 588.00p 25984
14/02/2018 594.00p 594.00p 550.00p 594.00p 15935
13/02/2018 600.00p 600.00p 556.00p 556.00p 21190
12/02/2018 560.00p 598.00p 560.00p 576.00p 87656
09/02/2018 556.00p 600.00p 548.00p 560.00p 20295

*Close Price adjusted for both dividends and splits