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:  
476.25p
on 18-08-2017 at 14:40:57
Change:   4.00p fall 0.83 %
Buy:   497.00p
Sell:   476.25p
   
Liontrust Asset Management (LIO, LIO.L, LON:LIO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,006 at 496.79p Days Range: 476.25 - 478.00p
Day's Volume: 87 52wk Range: 302.50 - 490.00p
Last Close: 480.25p Market Capitalisation:* £ 238.13 m
Open: 478.00p VWAP: 476.45p
ISIN: GB0007388407 Shares in Issue: 50.00 m
Sector:  Financial Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1006496.79p722674878601322496Ordinary Trade14:40:51 - 18/08
Buy998496.83p730896067163414528Ordinary Trade15:18:03 - 17/08
Buy1553483.80p865757657735192576Ordinary Trade08:40:56 - 16/08
Buy1000483.15p0Ordinary Trade14:55:01 - 15/08
Buy5482.77p288274085811675200Ordinary Trade09:00:04 - 15/08
Buy435477.95p316999758816305216Ordinary Trade16:21:16 - 10/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 478.00 478.00 476.25 480.25 87
17 Aug 2017 (Thu) 491.00 491.00 491.00 490.00 1,000
16 Aug 2017 (Wed) 488.00 488.00 488.00 488.00 1,553
15 Aug 2017 (Tue) 485.50 481.62 481.62 481.62 18,469
14 Aug 2017 (Mon) 478.00 477.50 477.50 477.50 0
11 Aug 2017 (Fri) 478.00 477.50 477.50 477.50 0
10 Aug 2017 (Thu) 478.00 478.00 478.00 478.00 27,047
9 Aug 2017 (Wed) 465.00 467.00 467.00 467.00 0
8 Aug 2017 (Tue) 465.00 467.00 467.00 467.00 0
7 Aug 2017 (Mon) 465.00 466.00 465.00 458.00 6,139
4 Aug 2017 (Fri) 460.00 460.00 457.00 460.00 4,962
3 Aug 2017 (Thu) 460.00 460.00 457.00 460.00 4,962
2 Aug 2017 (Wed) 460.00 460.00 457.00 460.00 4,962
1 Aug 2017 (Tue) 460.00 460.00 457.00 460.00 4,962
31 Jul 2017 (Mon) 460.00 460.00 457.00 460.00 4,962
28 Jul 2017 (Fri) 460.00 460.00 460.00 460.00 1,843
27 Jul 2017 (Thu) 470.00 470.00 460.00 460.00 1,705
21 Jul 2017 (Fri) 440.25 459.00 440.25 450.00 5,541
20 Jul 2017 (Thu) 451.00 455.00 445.00 445.00 4,161
19 Jul 2017 (Wed) 451.00 451.00 442.00 443.12 16,961

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL