LIO.L - Liontrust Asset Management Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2018490.00490.00475.00490.50490.50441,546
29 Dec 2017490.00490.00490.00490.00490.00601
28 Dec 2017490.00490.00490.00490.00490.006,955
27 Dec 2017482.38489.00482.38489.00489.0015,775
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
27 Nov 2017500.50508.00500.50504.00498.933,645
24 Nov 2017506.00506.00506.00506.00500.916,711
23 Nov 2017497.00510.00497.00510.00504.8791,944
22 Nov 2017500.00500.00500.00500.00494.9714,775
21 Nov 2017485.00496.00485.00496.00491.0122,175
20 Nov 2017470.00485.00470.00485.00480.1213,770
17 Nov 2017474.40480.00474.40477.75472.9445,817
16 Nov 2017479.00489.71460.30480.63475.7949,148
15 Nov 2017500.00500.00480.00500.00494.974,824
14 Nov 2017480.00503.00479.00479.00474.1813,118
13 Nov 2017495.00495.00480.40495.00490.025,846
10 Nov 2017499.00499.00483.75485.00480.124,506
09 Nov 2017480.50500.00480.00480.00475.1786,316
08 Nov 2017490.00498.05481.50491.13486.1811,281
07 Nov 2017494.00501.48480.00480.25475.42327,626
06 Nov 2017491.25499.24485.03496.88491.8815,557
03 Nov 2017495.40498.80488.10492.50487.557,268
02 Nov 2017498.00500.00483.92495.00490.02126,282
01 Nov 2017504.50504.50485.00500.00494.9731,187
31 Oct 2017485.00490.40482.00485.00480.1217,387
30 Oct 2017484.93504.50484.93492.00487.05137,141
27 Oct 2017500.00504.50480.00504.00498.9336,374
26 Oct 2017480.25500.86480.25480.25475.42123
25 Oct 2017497.00497.00480.00491.75486.803,905
24 Oct 2017497.00500.83484.13497.00492.001,932
23 Oct 2017502.75502.75490.25501.00495.964,357
20 Oct 2017504.50504.50485.00500.00494.97205,885
19 Oct 2017502.00502.00481.79502.00496.9513,244
18 Oct 2017500.00502.00485.00502.00496.95232,563
17 Oct 2017500.00504.50485.00504.50499.429,411
16 Oct 2017495.00500.50491.61500.00494.9714,142
13 Oct 2017500.00506.00495.00497.00492.0034,275
12 Oct 2017506.50507.00489.75489.75484.82168,143
11 Oct 2017506.00512.50501.00502.00496.95327,238
10 Oct 2017494.50504.50493.50501.00495.969,785
09 Oct 2017501.00516.70494.00495.00490.0215,976
06 Oct 2017523.50523.50505.00505.00499.9210,747
05 Oct 2017519.50522.89511.45517.50512.2927,719
04 Oct 2017510.00519.00502.50519.00513.789,057
03 Oct 2017500.00508.65500.00505.00499.9223,757
02 Oct 2017500.50511.00493.65511.00505.8611,777
29 Sep 2017501.00501.92491.00501.00495.969,207
28 Sep 2017500.50504.17499.75500.00494.978,377
27 Sep 2017501.50502.00495.73493.63488.663,957
26 Sep 2017496.75500.00485.50485.50480.62311,949
25 Sep 2017491.00500.00486.00490.88485.9412,001
22 Sep 2017502.50502.50490.00494.00489.0311,271
21 Sep 2017503.00503.00491.95493.75488.787,864
20 Sep 2017503.00503.00493.20499.75494.725,162
19 Sep 2017499.00502.00491.25499.00493.9811,221
18 Sep 2017505.00505.00485.00486.00481.119,353
15 Sep 2017485.00498.73485.00485.00480.1214,021
14 Sep 2017503.00503.00488.00497.00492.0042,860
13 Sep 2017500.00505.00498.75497.75492.7411,505
12 Sep 2017500.00500.71485.50496.38491.3815,458
11 Sep 2017502.50502.72488.72494.38489.408,965
08 Sep 2017494.25508.00494.25499.63494.608,908
07 Sep 2017505.00508.00498.71503.00497.9442,307
06 Sep 2017500.00510.65494.75510.00504.8728,054
05 Sep 2017503.00515.00490.58515.00509.8233,035
04 Sep 2017490.25500.50490.00500.50495.462,902
01 Sep 2017495.00498.00485.25491.63486.6812,250
31 Aug 2017494.75495.00486.00493.75488.7836,084
*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