LIO.L - Liontrust Asset Management Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 2018580.00590.00580.00580.00580.0057,653
19 Apr 2018586.00586.00586.00586.00586.0028,122
18 Apr 2018564.00584.00564.00574.00574.0071,565
17 Apr 2018558.00566.00558.00558.00558.0024,613
16 Apr 2018560.00562.00560.00562.00562.0010,786
13 Apr 2018560.00580.00560.00560.00560.0037,077
12 Apr 2018574.00586.00560.00560.00560.0027,157
11 Apr 2018596.00596.00590.00590.00590.001,152,503
10 Apr 2018570.00572.00570.00570.00570.009,792
09 Apr 2018562.00566.00562.00566.00566.005,428
06 Apr 2018544.00570.00544.00570.00570.0034,434
05 Apr 2018560.00560.00560.00560.00560.0013,665
04 Apr 2018550.00550.00540.00546.00546.0032,595
03 Apr 2018542.00548.00540.00548.00548.0053,354
29 Mar 2018554.00554.00554.00554.00554.0010,994
28 Mar 2018546.00550.00540.00540.00540.0016,131
27 Mar 2018552.00552.00552.00545.00545.009,517
26 Mar 2018542.00560.00542.00544.00544.0025,969
23 Mar 2018540.00540.00540.00550.00550.0062,116
22 Mar 2018556.00556.00556.00556.00556.00249,126
21 Mar 2018576.00576.00556.00556.00556.001,401
20 Mar 2018550.00566.00550.00554.00554.00364,920
19 Mar 2018550.00568.00550.00554.00554.0031,379
16 Mar 2018552.00564.00552.00564.00564.00174,267
15 Mar 2018568.00570.00554.00554.00554.0028,917
14 Mar 2018540.00570.00540.00556.00556.0017,925
13 Mar 2018568.00568.00542.00548.00548.0022,732
12 Mar 2018540.00570.00540.00570.00570.00224,622
09 Mar 2018556.00568.00548.00558.00558.0018,457
08 Mar 2018570.00570.00546.00556.00556.0010,911
07 Mar 2018570.00570.00568.00570.00570.003,819
06 Mar 2018540.00570.00540.00570.00570.008,761
05 Mar 2018542.00560.00542.00560.00560.0021,819
02 Mar 2018540.00580.00540.00570.00570.0025,008
01 Mar 2018560.00568.00544.00568.00568.0010,557
28 Feb 2018568.00570.00548.00548.00548.008,089
27 Feb 2018568.00570.00544.00566.00566.0044,707
26 Feb 2018570.00570.00558.00570.00570.0028,470
23 Feb 2018570.00570.00566.00566.00566.008,051
22 Feb 2018570.00570.00558.00558.00558.006,282
21 Feb 2018542.00570.00542.00568.00568.0024,000
20 Feb 2018570.00570.00540.00540.00540.00163,143
19 Feb 2018580.00580.00542.00560.00560.00163,742
16 Feb 2018588.00588.00550.00576.00576.0015,211
15 Feb 2018590.00590.00552.00588.00588.0029,310
14 Feb 2018594.00594.00594.00594.00594.0017,011
13 Feb 2018600.00600.00556.00556.00556.0022,722
12 Feb 2018560.00598.00560.00576.00576.00239,262
09 Feb 2018556.00600.00548.00560.00560.0022,428
08 Feb 2018600.00600.00568.00570.00570.0013,113
07 Feb 2018546.00580.00546.00564.00564.0024,196
06 Feb 2018570.00570.00516.00552.00552.00286,718
05 Feb 2018600.00600.00568.00570.00570.00160,901
02 Feb 2018606.00606.00580.00598.00598.00393,636
01 Feb 2018580.00602.00580.00590.00590.00629,026
31 Jan 2018594.00610.00588.00596.00596.00253,550
30 Jan 2018600.00616.00600.00600.00600.00213,334
29 Jan 2018614.00620.00604.00610.00610.0043,306
26 Jan 2018584.00610.00580.00608.00608.002,735,282
25 Jan 2018602.00602.00592.00600.00600.0024,394
24 Jan 2018570.00598.00570.00592.00592.008,214,441
23 Jan 2018578.00578.00578.00578.00578.0018,766
22 Jan 2018570.00570.00570.00570.00570.00248,731
19 Jan 2018570.00576.00560.00564.00564.00160,717
18 Jan 2018570.00570.00560.00570.00570.00538,570
17 Jan 2018566.00566.00556.00556.00556.00118,404
16 Jan 2018562.00562.00546.00560.00560.00824,898
15 Jan 2018550.00550.00548.00548.00548.0019,130
12 Jan 2018544.00560.00540.00540.00540.00562,352
11 Jan 2018538.00540.00538.00538.00538.00162,983
10 Jan 2018534.00536.00524.00536.00536.001,283,535
09 Jan 2018508.00516.00508.00514.00514.0091,320
08 Jan 2018500.00500.00490.00501.50501.5012,966
05 Jan 2018497.00497.00496.10492.50492.509,606
04 Jan 2018490.00490.00490.00490.00490.0046,955
03 Jan 2018490.00490.00485.00485.00485.00710,142
02 Jan 2018475.00490.00475.00490.50490.50441,546
29 Dec 2017490.00490.00490.00490.00490.00601
28 Dec 2017490.00490.00490.00490.00490.006,955
27 Dec 2017489.00489.00489.00489.00489.0015,775
22 Dec 2017479.46482.00475.89482.38482.387,087
21 Dec 2017471.00489.75471.00474.75474.7511,786
20 Dec 2017490.00490.00465.00477.00477.0027,519
19 Dec 2017465.00490.00465.00490.00490.0040,693
18 Dec 2017470.00480.00465.00480.00480.0030,362
15 Dec 2017490.00490.00490.00490.00490.003,329
14 Dec 2017468.00470.00462.25470.00470.0053,124
13 Dec 2017495.00495.00475.00495.00495.0059,680
12 Dec 2017480.00489.75480.00489.75489.756,463
11 Dec 2017495.00495.00470.00479.50479.509,205
08 Dec 2017475.00490.00475.00480.00480.008,247
07 Dec 2017482.00484.00470.00484.00484.003,196
06 Dec 2017507.00507.00485.00490.88490.886,986
05 Dec 2017495.00498.60495.00495.38495.3856,000
04 Dec 2017493.00495.00493.00493.00493.008,623
01 Dec 2017509.50510.00492.00509.00509.0011,437
30 Nov 2017504.50504.50490.00504.00504.003,533
30 Nov 20175 Dividend
29 Nov 2017495.25499.00494.00497.00492.0097,474
28 Nov 2017500.50510.50494.00504.75499.6710,639
*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