LIO.L - Liontrust Asset Management Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2017502.75502.75490.25501.00501.004,357
20 Oct 2017504.50504.50485.00500.00500.00205,885
19 Oct 2017502.00502.00481.79502.00502.0013,244
18 Oct 2017500.00502.00485.00502.00502.00232,563
17 Oct 2017500.00504.50485.00504.50504.509,411
16 Oct 2017495.00500.50491.61500.00500.0014,142
13 Oct 2017500.00506.00495.00497.00497.0034,275
12 Oct 2017506.50507.00489.75489.75489.75168,143
11 Oct 2017506.00512.50501.00502.00502.00327,238
10 Oct 2017494.50504.50493.50501.00501.009,785
09 Oct 2017501.00516.70494.00495.00495.0015,976
06 Oct 2017523.50523.50505.00505.00505.0010,747
05 Oct 2017519.50522.89511.45517.50517.5027,719
04 Oct 2017510.00519.00502.50519.00519.009,057
03 Oct 2017500.00508.65500.00505.00505.0023,757
02 Oct 2017500.50511.00493.65511.00511.0011,777
29 Sep 2017501.00501.92491.00501.00501.009,207
28 Sep 2017500.50504.17499.75500.00500.008,377
27 Sep 2017501.50502.00495.73493.63493.633,957
26 Sep 2017496.75500.00485.50485.50485.50311,949
25 Sep 2017491.00500.00486.00490.88490.8812,001
22 Sep 2017502.50502.50490.00494.00494.0011,271
21 Sep 2017503.00503.00491.95493.75493.757,864
20 Sep 2017503.00503.00493.20499.75499.755,162
19 Sep 2017499.00502.00491.25499.00499.0011,221
18 Sep 2017505.00505.00485.00486.00486.009,353
15 Sep 2017485.00498.73485.00485.00485.0014,021
14 Sep 2017503.00503.00488.00497.00497.0042,860
13 Sep 2017500.00505.00498.75497.75497.7511,505
12 Sep 2017500.00500.71485.50496.38496.3815,458
11 Sep 2017502.50502.72488.72494.38494.388,965
08 Sep 2017494.25508.00494.25499.63499.638,908
07 Sep 2017505.00508.00498.71503.00503.0042,307
06 Sep 2017500.00510.65494.75510.00510.0028,054
05 Sep 2017503.00515.00490.58515.00515.0033,035
04 Sep 2017490.25500.50490.00500.50500.502,902
01 Sep 2017495.00498.00485.25491.63491.6312,250
31 Aug 2017494.75495.00486.00493.75493.7536,084
30 Aug 2017495.50498.05495.50488.75488.751,206
29 Aug 2017486.00495.81486.00492.63492.638,067
25 Aug 2017485.00495.75485.00486.00486.0017,543
24 Aug 2017485.25496.46485.00488.00488.0020,551
23 Aug 2017495.00499.25488.91495.00495.0026,322
22 Aug 2017495.00498.75480.00482.50482.5037,505
21 Aug 2017480.00510.00480.00500.00500.00233,426
18 Aug 2017478.00497.00475.00475.00475.0019,079
17 Aug 2017491.00496.83480.25480.25480.2512,317
16 Aug 2017488.00490.00481.50490.00490.0020,821
15 Aug 2017488.00488.00481.37488.00488.0034,100
14 Aug 2017485.50487.00477.00481.63481.6386,281
11 Aug 2017480.00485.50472.50485.50485.5095,765
10 Aug 2017470.00479.00470.00477.50477.5034,747
09 Aug 2017478.00479.28472.32478.00478.00101,298
08 Aug 2017472.00482.00470.84476.63476.6373,983
07 Aug 2017465.00470.35460.00467.00467.00152,025
04 Aug 2017466.00467.38460.00458.00458.0038,326
03 Aug 2017450.00455.00450.00457.38457.385,757
02 Aug 2017455.25455.25453.25459.38459.387,491
01 Aug 2017464.00464.00457.25459.50459.504,530
31 Jul 2017460.00465.00457.00460.00460.0058,182
28 Jul 2017460.00469.50460.00460.00460.0010,297
27 Jul 2017470.00470.00460.00460.00460.0012,425
26 Jul 2017460.25463.00460.25463.00463.0015,989
25 Jul 2017460.00467.00460.00463.13463.1354,274
24 Jul 2017445.00473.09440.00473.00473.0027,799
21 Jul 2017440.25459.00440.25450.00450.0021,486
20 Jul 2017451.00455.00445.00445.00445.007,490
19 Jul 2017451.00451.00441.74443.13443.1340,181
18 Jul 2017455.00455.00455.00455.00455.008,260
17 Jul 2017459.00460.19441.00447.00447.0018,763
14 Jul 2017448.75453.50442.00452.00452.006,935
13 Jul 2017455.00455.00446.00442.38442.3825,522
12 Jul 2017444.60450.00444.60445.00445.001,366
11 Jul 2017447.00447.00438.00441.00441.003,361
10 Jul 2017446.75446.75445.00443.50443.5010,030
07 Jul 2017447.50447.50437.00444.88444.885,611
06 Jul 2017445.00445.00445.00445.00445.00649,150
05 Jul 2017440.00445.00435.00444.38444.3821,715
04 Jul 2017440.00440.00440.00441.00441.0012,879
03 Jul 2017440.00449.00439.10449.00449.0063,745
30 Jun 2017449.00449.00441.21449.00449.0015,270
29 Jun 2017444.81449.75433.13440.00440.0041,881
28 Jun 2017430.00432.00432.00430.00430.0052,110
27 Jun 2017435.20445.00433.89440.61440.61110,357
26 Jun 2017445.00449.75435.20445.00445.0032,035
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes