Share Name Share Symbol Market Type Share ISIN Share Description
Liontrust Asset Management LSE:LIO London Ordinary Share GB0007388407 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +25.00p +5.26% 500.00p 500.00p 510.00p 508.00p 480.00p 480.00p 468,426 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 51.5 9.1 15.2 33.0 247.66

Liontrust (LIO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017475-5.25-1.09%47547819,079
17 Aug 2017480.25003-9.75-1.99%480.2500349112,317
16 Aug 2017490.00003+2.00+0.41%487.99996490.0000314,821
15 Aug 2017487.99996+6.37+1.32%487.99996487.9999634,100
14 Aug 2017481.625-3.88-0.80%481.625486.9999686,281
11 Aug 2017485.5+8.00+1.68%475485.590,765
10 Aug 2017477.5-0.50-0.10%477.5477.534,747
09 Aug 2017478+1.37+0.29%478478101,298
08 Aug 2017476.62503+9.63+2.06%472.00003481.7500361,520
07 Aug 2017467+9.00+1.97%462468152,025
04 Aug 2017458.00003+0.63+0.14%458.0000346638,326
03 Aug 2017457.375-2.00-0.44%450457.3755,757
02 Aug 2017459.375-0.13-0.03%453.25459.3757,491
01 Aug 2017459.5-0.50-0.11%459.5459.54,530
31 Jul 20174600.000.00%457.0000346058,182
28 Jul 20174600.000.00%46046010,297
27 Jul 2017460-3.00-0.65%460469.9999612,425
26 Jul 2017463-0.13-0.03%460.25463121,989
25 Jul 2017463.125-9.88-2.09%460467174,274
24 Jul 2017473.00003+23.00+5.11%440.00003473.0000327,799
21 Jul 2017450+5.00+1.12%440.2545921,486
Download more Liontrust Asset Management Historical Data

Liontrust Asset Management (LIO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week485.5508475482.814612k468k33k14.52.99%
1 Month445508440471.05505k468k53k5512.36%
3 Months470508430456.5954222M106k306.38%
6 Months395508375.25448.846502M75k10526.58%
1 Year329508300417.705802M59k17151.98%
3 Years228508210327.020703M52k272119.30%
5 Years97.550897.5262.3793010M79k402.5412.82%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170821 19:51:58