UK Markets closed

Liontrust Asset Management Plc (LIO.L)


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
445.375-14.62 (-3.18%)
At close: 4:29PM BST
People also watch
RAT.LBRW.LJUP.LPAG.LICP.L
DateOpenHighLowCloseAdj close*Volume
23 Jun 2017455.00455.00449.87445.38445.38236,703
22 Jun 2017440.00460.00440.00460.00460.001,008
22 Jun 201711 Dividend
21 Jun 2017452.25460.00448.00460.00449.00601
20 Jun 2017460.00460.00445.75449.50438.751,282
19 Jun 2017460.00465.00458.25460.00449.0052,763
16 Jun 2017452.50459.91450.38450.50439.73113,109
15 Jun 2017462.00465.00447.00459.75448.761,509,493
14 Jun 2017460.00460.00455.80459.75448.7616,859
13 Jun 2017462.00462.00447.00460.00449.007,172
12 Jun 2017460.00460.00448.61451.75440.953,677
09 Jun 2017462.00462.00447.00456.00445.106,730
08 Jun 2017460.00462.00445.00459.75448.7615,959
07 Jun 2017450.00450.00444.00452.00441.1919,161
06 Jun 2017445.25449.00444.40446.13435.4649,002
05 Jun 2017455.00460.00446.12447.50436.806,692
02 Jun 2017455.00455.00443.60445.50434.8514,819
01 Jun 2017455.00455.00448.25450.50439.7318,623
31 May 2017454.00460.00430.00455.00444.122,191,187
30 May 2017462.50470.00460.40460.00449.009,342
26 May 2017465.00470.00456.00462.50451.445,824
25 May 2017465.00465.00454.00457.13446.197,009
24 May 2017450.00463.31450.00460.25449.2424,098
23 May 2017445.25460.00443.25451.63440.8311,705
22 May 2017456.43457.27449.00452.38441.5620,172
19 May 2017460.00460.00445.50454.00443.1415,976
18 May 2017450.00465.00446.01450.00439.2429,248
17 May 2017470.00470.00454.00461.63450.5911,439
16 May 2017465.00465.81455.00455.00444.1257,677
15 May 2017458.61463.00454.13457.63446.6819,483
12 May 2017460.00463.00450.00457.13446.1910,452
11 May 2017455.00456.00445.00447.63436.9229,976
10 May 2017440.00453.75440.00453.75442.901,140,396
09 May 2017440.00440.00433.47437.63427.1625,327
08 May 2017435.00440.83430.25437.00426.5574,719
05 May 2017425.00436.40425.00433.25422.8913,819
04 May 2017433.00433.00425.25425.25415.0812,706
03 May 2017435.00435.00425.00429.00418.74278,723
02 May 2017440.00440.00436.30440.00429.4819,581
28 Apr 2017431.45440.00431.15431.00420.6922,886
27 Apr 2017437.00441.79431.20435.00424.6047,033
26 Apr 2017433.00438.86430.25435.00424.6017,693
25 Apr 2017437.89437.89433.00435.00424.6014,126
24 Apr 2017430.00438.12428.85433.50423.137,399
21 Apr 2017428.00432.44425.00425.00414.8410,463
20 Apr 2017435.00437.00428.00431.13420.8233,500
19 Apr 2017430.00432.44427.40430.13419.8452,687
18 Apr 2017436.13436.13429.80428.63418.3812,826
13 Apr 2017440.00442.00428.00436.13425.7032,800
12 Apr 2017435.00440.00432.79435.25424.849,835
11 Apr 2017430.00441.48419.27440.13429.60117,817
10 Apr 2017435.00435.00419.09422.63412.5212,312
07 Apr 2017430.00433.00420.00429.25418.99231,593
06 Apr 2017415.00430.00410.00424.50414.3574,727
05 Apr 2017398.00422.00397.48422.00411.9169,561
04 Apr 2017395.00395.00387.63390.00380.6729,774
03 Apr 2017386.00395.00384.02395.00385.559,510
31 Mar 2017387.00390.00380.00390.00380.6711,176
30 Mar 2017384.75384.75377.72384.75375.5511,662
29 Mar 2017381.40383.33381.40383.00373.8412,359
28 Mar 2017387.00387.00379.60381.00371.8915,424
27 Mar 2017387.00387.00375.25381.13372.013,981
24 Mar 2017388.00388.00378.47384.13374.946,222
23 Mar 2017385.00388.75380.60386.00376.7718,817
22 Mar 2017385.00388.00383.14388.00378.7221,958
21 Mar 2017390.00390.00387.30387.50378.2311,496
20 Mar 2017390.00393.80390.00392.00382.6319,623
17 Mar 2017390.00392.00383.00385.00375.7939,136
16 Mar 2017387.00389.70385.70387.50378.2317,721
15 Mar 2017385.44385.44381.00384.00374.8214,198
14 Mar 2017387.00390.00385.00390.00380.6719,327
13 Mar 2017384.75385.00381.00383.00373.8412,424
10 Mar 2017377.00384.00377.00380.88371.777,604
09 Mar 2017385.00391.90380.00382.38373.237,352
08 Mar 2017380.25385.00380.25384.75375.5543,262
07 Mar 2017385.00385.00380.82385.00375.796,993
06 Mar 2017384.00384.00381.22384.00374.823,658
03 Mar 2017380.00382.30380.00381.13372.014,116
02 Mar 2017385.00385.00382.10382.50373.3510,031
01 Mar 2017385.00385.00382.10385.00375.796,415
28 Feb 2017385.00388.00382.00382.00372.8718,433
27 Feb 2017380.00388.00376.50385.13375.9291,714
24 Feb 2017390.00396.25385.00385.00375.7910,114
23 Feb 2017400.00400.00394.40395.00385.5516,671
22 Feb 2017395.50400.00395.50392.50383.111,540
21 Feb 2017404.50404.50399.73404.50394.833,856
20 Feb 2017395.00395.00395.00395.00385.55-
17 Feb 2017404.75404.75400.00395.00385.5524,565
16 Feb 2017400.00405.00390.20396.50387.0266,250
15 Feb 2017390.20400.60390.20396.00386.536,308
14 Feb 2017400.02400.02399.50392.50383.111,240
13 Feb 2017404.00404.00391.00392.50383.117,431
10 Feb 2017404.00404.00395.00404.00394.3413,035
09 Feb 2017404.00404.00391.50392.50383.117,875
08 Feb 2017400.00400.00397.00400.00390.43703
07 Feb 2017385.00398.75383.00392.50383.11110,060
06 Feb 2017401.23401.23388.00392.50383.113,724
03 Feb 2017395.25401.00395.25395.25385.802,241
02 Feb 2017397.19397.19387.04393.38383.974,940
01 Feb 2017396.50397.40391.00393.63384.219,338
*Close price adjusted for dividends and splits.
Loading more data...