1,260.00p-5.00 (-0.40%)26 Feb 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Liontrust Asset Management PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20211250.00p1275.00p1235.00p1260.00p124,246
Feb 25, 20211270.00p1270.00p1255.00p1265.00p49,725
Feb 24, 20211260.00p1290.76p1250.00p1265.00p64,593
Feb 23, 20211290.00p1290.00p1240.00p1255.00p248,115
Feb 22, 20211260.00p1442.05p1240.00p1250.00p143,194
Feb 19, 20211245.00p1275.00p1245.00p1270.00p88,069
Feb 18, 20211345.00p1345.00p1265.00p1265.00p94,546
Feb 17, 20211250.00p1300.00p1250.00p1280.00p75,921
Feb 16, 20211245.00p1315.96p1230.00p1315.00p159,117
Feb 15, 20211290.00p1290.00p1260.00p1275.00p67,233
Feb 12, 20211230.00p1280.00p1210.00p1270.00p203,547
Feb 11, 20211185.00p1225.00p1182.70p1220.00p683,317
Feb 10, 20211215.00p1215.00p1180.00p1195.00p87,638
Feb 9, 20211200.00p1210.00p1192.60p1200.00p444,359
Feb 8, 20211200.00p1210.00p1170.00p1200.00p391,899
Feb 5, 20211230.00p1240.00p1200.00p1205.00p775,837
Feb 4, 20211220.00p1230.00p1197.54p1220.00p770,887
Feb 3, 20211240.00p1250.00p1205.00p1215.00p164,468
Feb 2, 20211245.00p1265.00p1225.00p1235.00p134,543
Feb 1, 20211275.00p1275.20p1220.00p1235.00p154,330
Jan 29, 20211215.00p1280.00p1215.00p1280.00p368,594
Jan 28, 20211235.00p1250.00p1180.00p1245.00p222,853
Jan 27, 20211260.00p1271.31p1235.00p1245.00p687,563
Jan 26, 20211295.00p1296.40p1255.00p1260.00p93,902
Jan 25, 20211315.00p1317.90p1275.00p1280.00p93,230
Jan 22, 20211335.00p1345.00p1295.00p1300.00p147,500
Jan 21, 20211360.00p1360.00p1300.00p1320.00p57,911
Jan 20, 20211300.00p1335.00p1300.00p1335.00p62,119
Jan 19, 20211320.00p1325.00p1295.00p1295.00p39,432
Jan 18, 20211270.00p1330.00p1270.00p1300.00p39,252
Jan 15, 20211315.00p1326.14p1285.00p1315.00p173,540
Jan 14, 20211395.00p1395.00p1300.00p1305.00p190,381
Jan 13, 20211280.00p1380.00p1265.00p1350.00p360,247
Jan 12, 20211300.00p1325.00p1245.00p1250.00p85,183
Jan 11, 20211350.00p1370.00p1260.00p1270.00p96,778
Jan 8, 20211350.00p1350.00p1280.00p1320.00p144,979
Jan 7, 20211375.00p1400.00p1325.00p1345.00p84,354
Jan 6, 20211375.00p1390.00p1316.72p1350.00p179,309
Jan 5, 20211325.00p1375.00p1325.00p1360.00p138,553
Jan 4, 20211280.00p1330.00p1277.71p1330.00p79,184
Dec 31, 20201300.00p1300.00p1210.00p1300.00p35,342
Dec 30, 20201330.00p1335.00p1295.00p1305.00p26,086
Dec 29, 20201350.00p1350.00p1300.00p1320.00p89,563
Dec 24, 20201250.00p1310.00p1234.50p1310.00p48,065
Dec 23, 20201210.00p1250.00p1184.45p1245.00p120,391
Dec 22, 20201180.00p1245.00p1174.15p1200.00p177,086
Dec 21, 20201255.00p1316.14p1180.00p1185.00p164,630
Dec 18, 20201295.00p1320.00p1280.00p1285.00p73,643
Dec 17, 20201305.00p1340.00p1305.00p1315.00p91,658
Dec 16, 20201380.00p1395.00p1312.71p1330.00p123,426
Showing 1 to 50 of 254