Liontrust Asset Management Share Price (LIO) - Buy LIO Shares

View your Watch List Add LIO to your Watch List
Time period:    Moving average:     Compare to: 
Liontrust Asset Management (LIO) share price history chart
Current Price:  
500.00p
on 20-10-2017 at 16:55:32
Change:   2.00p fall 0.40 %
Buy:   500.00p
Sell:   468.00p
   
Liontrust Asset Management (LIO, LIO.L, LON:LIO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 959 at 500.00p Days Range: 485.00 - 504.50p
Day's Volume: 205,885 52wk Range: 302.50 - 519.00p
Last Close: 500.00p Market Capitalisation:* £ 250.00 m
Open: 504.50p VWAP: 499.57p
ISIN: GB0007388407 Shares in Issue: 50.00 m
Sector:  Financial Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy959500.00p1762041148788445Uncrossing Trade16:35:13 - 20/10
Buy70504.00p1762041148785865Automated Trade16:29:21 - 20/10
Buy65000499.25p0Ordinary Trade16:23:02 - 20/10
Buy281504.00p1762041148782203Automated Trade16:21:40 - 20/10
Sell1250485.00p302408192498950208Ordinary Trade15:35:41 - 20/10
Buy610500.16p0Ordinary Trade15:20:45 - 20/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Oct 2017 (Fri) 504.50 504.50 485.00 500.00 205,885
19 Oct 2017 (Thu) 502.00 502.00 487.10 502.00 8,244
18 Oct 2017 (Wed) 500.00 502.00 485.00 502.00 232,563
17 Oct 2017 (Tue) 500.00 504.50 485.00 504.50 9,411
16 Oct 2017 (Mon) 495.00 500.50 491.62 500.00 14,142
13 Oct 2017 (Fri) 500.00 500.00 495.00 497.00 2,038
12 Oct 2017 (Thu) 506.50 507.00 489.75 489.75 2,365
11 Oct 2017 (Wed) 506.00 512.50 502.00 502.00 4,571
10 Oct 2017 (Tue) 494.50 504.50 493.50 501.00 1,736
9 Oct 2017 (Mon) 501.00 501.00 494.00 495.00 9,687
6 Oct 2017 (Fri) 523.50 523.50 505.00 505.00 2,247
5 Oct 2017 (Thu) 519.50 520.00 517.50 517.50 8,805
4 Oct 2017 (Wed) 510.00 519.00 510.00 519.00 1,630
3 Oct 2017 (Tue) 500.00 505.00 500.00 505.00 10,047
2 Oct 2017 (Mon) 500.50 511.00 500.50 511.00 2,237
29 Sep 2017 (Fri) 501.00 501.00 501.00 501.00 4,681
28 Sep 2017 (Thu) 500.50 500.50 499.75 500.00 7,721
27 Sep 2017 (Wed) 501.50 502.00 493.62 493.62 2,740
26 Sep 2017 (Tue) 496.75 500.00 485.50 485.50 4,659
25 Sep 2017 (Mon) 491.00 491.00 486.00 490.88 842
22 Sep 2017 (Fri) 502.50 502.50 492.00 494.00 5,319

FTSE 100 Latest

ValueChange
7,523.230.19  % rise
 

SSL