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
25/09/2015 286.30p 286.30p 282.00p 284.00p 3440
24/09/2015 282.00p 286.50p 282.00p 282.00p 2739
23/09/2015 280.00p 280.00p 275.50p 278.00p 16378
22/09/2015 280.00p 283.25p 275.00p 275.00p 18497
21/09/2015 280.00p 283.00p 275.50p 283.00p 5398
18/09/2015 285.00p 286.17p 275.00p 280.00p 28950
17/09/2015 292.00p 300.01p 292.00p 292.00p 3310
16/09/2015 285.00p 295.00p 285.00p 295.00p 152
15/09/2015 290.00p 290.00p 287.00p 287.00p 11858
14/09/2015 315.00p 315.00p 285.00p 285.00p 9918
11/09/2015 295.00p 302.30p 295.00p 295.25p 7729
10/09/2015 310.00p 310.08p 300.90p 305.75p 7457
09/09/2015 315.00p 319.49p 310.00p 315.00p 11551
08/09/2015 323.00p 323.00p 310.78p 316.50p 1161
07/09/2015 323.00p 325.00p 312.48p 316.00p 20866
04/09/2015 327.00p 327.50p 316.00p 327.50p 5771
03/09/2015 325.00p 327.00p 312.00p 327.00p 23646
02/09/2015 310.00p 325.00p 310.00p 310.00p 2208
01/09/2015 315.00p 325.00p 315.00p 325.00p 34312
28/08/2015 322.00p 326.00p 322.00p 326.00p 62
27/08/2015 321.36p 327.50p 321.36p 327.50p 6726
26/08/2015 315.00p 323.00p 315.00p 323.00p 2385
25/08/2015 306.50p 320.00p 290.20p 320.00p 67911
24/08/2015 294.75p 305.00p 285.00p 290.25p 46250
21/08/2015 303.75p 312.03p 302.41p 310.50p 14887
20/08/2015 319.00p 329.00p 317.50p 325.00p 4343
19/08/2015 329.00p 329.00p 317.00p 317.00p 3627
18/08/2015 340.00p 350.00p 327.20p 328.25p 16327
17/08/2015 340.00p 340.00p 340.00p 340.00p 2777
14/08/2015 351.10p 351.10p 345.00p 347.50p 950
13/08/2015 350.00p 345.00p 340.00p 345.00p 0
12/08/2015 350.00p 354.80p 340.00p 340.00p 7479
11/08/2015 350.00p 354.80p 350.00p 350.00p 10464
10/08/2015 355.00p 355.00p 345.00p 350.00p 21395
07/08/2015 356.00p 356.00p 341.09p 355.00p 3612
06/08/2015 360.00p 363.23p 342.50p 350.50p 10574
05/08/2015 369.00p 371.10p 360.00p 360.00p 2990
04/08/2015 375.00p 376.10p 367.50p 372.50p 13065
03/08/2015 370.00p 376.10p 370.00p 372.50p 9937
31/07/2015 370.50p 380.00p 365.00p 365.00p 10141
30/07/2015 365.00p 393.50p 362.00p 374.75p 28352
29/07/2015 355.00p 362.00p 355.00p 360.00p 2827
28/07/2015 350.00p 360.00p 350.00p 353.00p 23582
27/07/2015 345.00p 345.00p 339.30p 342.75p 7387
24/07/2015 335.00p 345.00p 334.80p 345.00p 28769
23/07/2015 325.00p 333.00p 321.88p 333.00p 31004
22/07/2015 331.00p 341.25p 315.00p 325.00p 16103
21/07/2015 340.00p 346.16p 340.00p 340.00p 99594
20/07/2015 345.00p 349.50p 340.00p 340.00p 171616
17/07/2015 350.00p 350.00p 343.80p 350.00p 4464
16/07/2015 340.00p 349.79p 340.00p 345.50p 6273
15/07/2015 339.00p 340.00p 335.43p 339.75p 11883
14/07/2015 334.00p 340.20p 332.60p 337.00p 26264
13/07/2015 334.00p 338.50p 328.00p 328.00p 26035
10/07/2015 320.00p 332.00p 320.00p 331.75p 30690
09/07/2015 310.00p 320.91p 310.00p 320.00p 30595
08/07/2015 320.00p 320.00p 313.80p 318.00p 37124
07/07/2015 315.00p 319.75p 310.00p 310.00p 4680
06/07/2015 320.00p 320.75p 315.00p 317.75p 13366
03/07/2015 315.00p 315.00p 305.00p 310.00p 5249
02/07/2015 315.00p 315.00p 300.00p 300.00p 10572
01/07/2015 310.00p 312.00p 299.55p 310.75p 4056
30/06/2015 305.00p 310.00p 302.00p 310.00p 11678
29/06/2015 290.00p 303.90p 290.00p 303.00p 6749
26/06/2015 305.00p 305.00p 303.88p 305.00p 4904
25/06/2015 297.00p 305.00p 296.00p 305.00p 40829
24/06/2015 305.00p 310.00p 305.00p 305.00p 9947
23/06/2015 305.00p 305.00p 301.00p 301.00p 0
22/06/2015 305.00p 305.00p 297.50p 305.00p 4445
19/06/2015 302.75p 305.00p 302.75p 305.00p 5555
18/06/2015 295.00p 302.00p 291.25p 302.00p 793843
17/06/2015 285.00p 295.00p 285.00p 295.00p 35050
16/06/2015 291.10p 294.00p 282.00p 287.50p 5635
15/06/2015 282.00p 288.00p 282.00p 282.00p 18815
12/06/2015 285.00p 285.00p 285.00p 285.00p 65
11/06/2015 280.00p 280.00p 280.00p 280.00p 65
10/06/2015 290.00p 290.00p 275.00p 280.00p 17813
09/06/2015 278.00p 282.50p 278.00p 282.50p 901
08/06/2015 285.00p 285.50p 277.00p 285.50p 106969
05/06/2015 275.75p 277.87p 275.50p 275.75p 3375
04/06/2015 275.50p 280.87p 275.50p 275.50p 220716
03/06/2015 285.00p 285.00p 279.00p 280.87p 13036
02/06/2015 280.00p 283.00p 276.48p 283.00p 14931
01/06/2015 280.00p 283.54p 280.00p 281.00p 2750
29/05/2015 280.25p 282.00p 277.00p 282.00p 59683
28/05/2015 282.00p 286.00p 282.00p 286.00p 7721
27/05/2015 286.00p 286.00p 280.00p 280.00p 520
26/05/2015 286.00p 290.00p 286.00p 290.00p 1730
22/05/2015 285.00p 285.00p 281.30p 285.00p 5879
21/05/2015 279.50p 280.25p 279.50p 280.25p 1
20/05/2015 278.13p 280.75p 276.00p 280.75p 7400
19/05/2015 280.00p 280.00p 278.87p 280.00p 6382
18/05/2015 275.75p 282.60p 275.75p 280.00p 3222
15/05/2015 285.00p 285.00p 275.50p 275.50p 1930
14/05/2015 285.75p 287.00p 276.25p 280.00p 8029
13/05/2015 287.00p 285.12p 285.00p 285.12p 0
12/05/2015 287.00p 290.00p 281.50p 285.00p 3000
11/05/2015 288.00p 292.00p 282.20p 290.00p 19611
08/05/2015 284.50p 286.00p 281.05p 284.00p 34900
07/05/2015 280.00p 280.00p 275.00p 275.00p 5874
06/05/2015 282.00p 282.00p 282.00p 282.00p 606
05/05/2015 286.00p 287.88p 282.00p 282.00p 6120
01/05/2015 285.00p 285.00p 285.00p 285.00p 867
30/04/2015 286.25p 289.06p 285.00p 286.00p 3975
29/04/2015 295.00p 295.00p 285.06p 292.00p 32930
28/04/2015 295.00p 300.00p 294.00p 295.00p 22623
27/04/2015 290.00p 294.00p 290.00p 292.50p 8986
24/04/2015 293.00p 293.00p 290.00p 290.00p 20970
23/04/2015 287.00p 295.00p 287.00p 288.00p 24992
22/04/2015 277.00p 285.00p 277.00p 281.00p 23995
21/04/2015 270.00p 274.00p 265.00p 274.00p 124381
20/04/2015 265.00p 270.00p 265.00p 270.00p 51672
17/04/2015 265.00p 267.50p 265.00p 267.50p 22864
16/04/2015 268.30p 269.50p 266.00p 268.50p 16550
15/04/2015 267.25p 269.00p 265.00p 269.00p 181342
14/04/2015 267.75p 267.75p 267.13p 267.13p 7427
13/04/2015 268.00p 268.58p 265.25p 268.00p 23852
10/04/2015 268.75p 270.00p 266.20p 270.00p 23194
09/04/2015 267.75p 269.00p 266.00p 268.50p 6500
08/04/2015 265.00p 269.09p 260.82p 269.00p 17372
07/04/2015 268.00p 270.00p 263.00p 267.00p 33997
02/04/2015 267.25p 270.00p 264.00p 264.00p 218605
01/04/2015 267.25p 271.00p 267.25p 271.00p 10600
31/03/2015 270.00p 271.00p 270.00p 270.25p 7740
30/03/2015 274.75p 274.75p 267.00p 271.00p 17889
27/03/2015 272.83p 273.48p 272.75p 272.75p 725
26/03/2015 272.75p 275.00p 270.00p 275.00p 6319
25/03/2015 269.75p 270.00p 265.00p 270.00p 8134
24/03/2015 270.00p 270.00p 268.00p 269.50p 8965
23/03/2015 272.25p 272.25p 265.00p 270.00p 11215
20/03/2015 275.00p 275.00p 265.73p 275.00p 42821
19/03/2015 266.00p 269.62p 267.00p 269.62p 0
18/03/2015 266.00p 267.00p 265.40p 267.00p 22414
17/03/2015 274.75p 274.75p 265.00p 267.37p 11089
16/03/2015 267.00p 271.44p 265.00p 266.00p 12862
13/03/2015 272.75p 272.75p 265.00p 265.00p 14202
12/03/2015 276.75p 281.00p 268.00p 271.00p 148175
11/03/2015 280.00p 280.00p 276.50p 278.00p 33944
10/03/2015 283.00p 284.85p 276.00p 276.00p 2613
09/03/2015 286.00p 286.00p 283.00p 283.00p 12741
06/03/2015 283.25p 286.04p 283.25p 283.25p 14816
05/03/2015 282.25p 283.50p 282.00p 283.50p 2024
04/03/2015 289.00p 289.00p 280.28p 284.75p 14798
03/03/2015 276.50p 283.23p 276.25p 281.50p 12352
02/03/2015 285.75p 286.25p 275.50p 275.50p 34343
27/02/2015 286.88p 290.50p 286.88p 290.50p 500
26/02/2015 285.50p 290.37p 285.00p 290.37p 0
25/02/2015 285.50p 286.19p 285.00p 285.00p 3280
24/02/2015 285.75p 288.12p 285.75p 285.75p 2195
23/02/2015 285.50p 295.75p 285.50p 285.50p 2828
20/02/2015 294.00p 296.00p 285.25p 295.75p 25241
19/02/2015 292.75p 295.00p 287.61p 295.00p 61487
18/02/2015 294.25p 294.72p 286.00p 286.00p 750
17/02/2015 290.00p 294.75p 287.37p 292.37p 6475
16/02/2015 294.75p 294.75p 285.25p 285.25p 6669
13/02/2015 290.00p 295.75p 285.49p 286.00p 27807
12/02/2015 285.25p 286.58p 285.00p 285.00p 2265
11/02/2015 285.50p 292.88p 285.00p 285.00p 101446
10/02/2015 285.75p 295.00p 285.75p 285.75p 16407
09/02/2015 287.34p 292.75p 287.34p 292.75p 682
06/02/2015 294.75p 295.00p 288.54p 293.50p 13269
05/02/2015 294.00p 294.13p 294.00p 294.13p 340
04/02/2015 290.00p 294.75p 285.75p 294.00p 6395
03/02/2015 289.22p 292.88p 287.81p 291.13p 3440
02/02/2015 294.50p 294.50p 288.19p 292.50p 3818
30/01/2015 293.75p 295.00p 292.61p 295.00p 17928
29/01/2015 294.75p 295.00p 286.44p 290.25p 10290
28/01/2015 288.25p 295.00p 287.81p 290.25p 19341
27/01/2015 294.75p 295.00p 290.64p 295.00p 21232
26/01/2015 293.50p 295.00p 290.00p 295.00p 234478
23/01/2015 293.00p 296.00p 293.00p 293.00p 8652
22/01/2015 294.19p 296.50p 290.00p 296.37p 368309
21/01/2015 293.00p 299.75p 293.00p 296.50p 417068
20/01/2015 299.00p 299.00p 294.07p 299.00p 11705
19/01/2015 299.00p 299.00p 297.18p 299.00p 10128
16/01/2015 300.00p 300.00p 294.59p 300.00p 1096
15/01/2015 293.92p 295.50p 293.92p 295.50p 100
14/01/2015 294.94p 295.88p 294.37p 295.50p 2843
13/01/2015 299.00p 299.43p 294.94p 295.88p 12938
12/01/2015 297.75p 298.00p 293.00p 293.00p 2555
09/01/2015 290.25p 306.25p 290.25p 293.50p 560457
08/01/2015 285.00p 292.00p 279.19p 292.00p 89785
07/01/2015 280.00p 280.00p 275.00p 275.00p 7925
06/01/2015 275.25p 276.50p 275.00p 275.00p 17017
05/01/2015 275.50p 280.00p 275.50p 278.75p 10443
02/01/2015 280.00p 280.00p 275.75p 279.00p 5430
31/12/2014 272.25p 278.50p 272.00p 272.00p 1272
30/12/2014 278.00p 280.00p 272.42p 280.00p 17843
29/12/2014 275.81p 276.62p 272.83p 274.62p 15680
24/12/2014 269.25p 270.00p 269.00p 270.00p 7886
23/12/2014 275.00p 276.59p 274.31p 276.00p 5993
22/12/2014 272.00p 275.25p 269.84p 275.25p 27516
19/12/2014 269.00p 272.00p 263.49p 272.00p 13242
18/12/2014 269.00p 269.00p 264.14p 265.50p 388
17/12/2014 269.00p 269.00p 262.75p 265.25p 7810
16/12/2014 265.00p 268.75p 265.00p 265.00p 18997
15/12/2014 265.25p 267.00p 265.00p 265.00p 57509
12/12/2014 267.00p 267.00p 265.00p 266.00p 6097
11/12/2014 269.00p 269.00p 265.00p 266.75p 4560
10/12/2014 265.00p 269.00p 264.31p 265.00p 14363

*Close Price adjusted for both dividends and splits