1. Share Prices

  2. Liontrust Asset Management PLC (LIO)

895.00p-18.00 (-1.97%)01 Jul 2022, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Liontrust Asset Management PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 2022918.00p954.68p883.60p895.00p276,892
Jun 30, 2022988.00p988.00p896.00p913.00p716,710
Jun 29, 2022982.00p1020.00p972.00p998.00p718,213
Jun 28, 20221010.00p1016.88p989.00p989.00p359,474
Jun 27, 2022950.00p1016.00p950.00p1002.00p474,198
Jun 24, 2022921.00p989.00p919.00p989.00p381,061
Jun 23, 2022939.00p950.00p903.00p924.00p306,345
Jun 22, 2022950.00p954.00p903.12p940.00p740,991
Jun 21, 2022942.00p949.00p927.00p930.00p395,062
Jun 20, 2022949.00p949.00p911.12p938.00p124,180
Jun 17, 2022937.00p946.00p920.00p922.00p566,588
Jun 16, 2022952.00p958.00p908.00p919.00p298,395
Jun 15, 2022932.00p962.00p926.00p955.00p680,370
Jun 14, 2022956.00p964.00p919.00p919.00p492,978
Jun 13, 2022971.00p980.87p938.00p944.00p207,540
Jun 10, 20221034.00p1036.00p980.00p980.00p300,172
Jun 9, 20221034.00p1064.00p1030.76p1042.00p136,756
Jun 8, 20221070.00p1076.00p1046.00p1054.00p160,249
Jun 7, 20221078.00p1084.00p1051.14p1064.00p475,409
Jun 6, 20221070.00p1094.00p1068.00p1082.00p278,664
Jun 1, 20221124.00p1124.00p1056.00p1070.00p170,159
May 31, 20221110.00p1122.00p1098.00p1116.00p149,020
May 30, 20221120.00p1120.45p1098.00p1116.00p105,934
May 27, 20221090.00p1108.00p1062.00p1108.00p68,962
May 26, 20221056.00p1074.00p1022.00p1068.00p50,394
May 25, 20221030.00p1050.00p1010.00p1038.00p174,089
May 24, 20221056.00p1070.00p1032.00p1038.00p87,005
May 23, 20221068.00p1072.35p1052.00p1068.00p213,625
May 20, 20221052.00p1066.00p1026.00p1050.00p422,732
May 19, 20221024.00p1040.00p1006.00p1032.00p169,283
May 18, 20221092.00p1092.00p1048.00p1054.00p283,168
May 17, 20221078.00p1084.00p1052.00p1070.00p130,139
May 16, 20221068.00p1086.00p1054.00p1068.00p254,528
May 13, 20221076.00p1076.00p1052.00p1076.00p165,129
May 12, 20221006.00p1050.00p989.00p1048.00p266,231
May 11, 20221044.00p1056.00p1018.00p1032.00p156,846
May 10, 20221030.00p1060.00p1025.08p1028.00p154,352
May 9, 20221094.00p1094.00p1018.00p1030.00p487,994
May 6, 20221124.00p1138.00p1072.00p1090.00p384,408
May 5, 20221222.00p1222.00p1128.00p1128.00p167,325
May 4, 20221168.00p1178.00p1152.00p1170.00p500,653
May 3, 20221192.00p1192.00p1152.00p1166.00p210,898
Apr 29, 20221170.00p1184.00p1146.00p1170.00p82,190
Apr 28, 20221168.00p1188.00p1136.00p1148.00p237,251
Apr 27, 20221162.00p1180.00p1128.00p1158.00p183,827
Apr 26, 20221190.00p1198.00p1170.00p1170.00p113,960
Apr 25, 20221204.00p1210.00p1142.00p1184.00p167,346
Apr 22, 20221236.00p1236.00p1206.00p1220.00p77,108
Apr 21, 20221224.00p1272.00p1216.00p1246.00p82,793
Apr 20, 20221208.00p1236.00p1206.00p1236.00p77,208
123456
Showing 1 to 50 of 251

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60