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:  
575.00p
on 24-01-2018 at 08:57:15
Change:   3.00p fall 0.52 %
Buy:   604.00p
Sell:   574.00p
   
Liontrust Asset Management (LIO, LIO.L, LON:LIO) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,372 at 575.00p Days Range: 567.50 - 582.00p
Day's Volume: 15,970 52wk Range: 380.88 - 582.00p
Last Close: 578.00p Market Capitalisation:* £ 287.50 m
Open: 570.00p VWAP: 574.38p
ISIN: GB0007388407 Shares in Issue: 50.00 m
Sector:  Financial Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1372575.00p29371556651502393608:55:45 - 24/01
Buy500580.00p1821440546446411Automated Trade08:51:47 - 24/01
Buy400578.00p87324691092900665608:51:41 - 24/01
Buy2500570.00p1821440546444021Automated Trade08:30:18 - 24/01
Buy4000570.00p43277966447538592008:30:14 - 24/01
Buy135570.00p1821440546442322Automated Trade08:15:28 - 24/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jan 2018 (Tue) 578.00 578.00 550.00 578.00 3,079
22 Jan 2018 (Mon) 570.00 570.00 552.00 570.00 13,838
19 Jan 2018 (Fri) 570.00 578.00 555.00 564.00 56,738
18 Jan 2018 (Thu) 570.00 570.00 550.00 570.00 198,570
17 Jan 2018 (Wed) 566.00 566.00 544.00 556.00 44,904
16 Jan 2018 (Tue) 562.00 562.00 544.40 560.00 45,231
15 Jan 2018 (Mon) 550.00 550.00 534.44 548.00 19,130
12 Jan 2018 (Fri) 544.00 560.00 521.28 540.00 113,251
11 Jan 2018 (Thu) 538.00 540.00 524.14 538.00 10,309
10 Jan 2018 (Wed) 534.00 536.00 516.00 536.00 39,198
9 Jan 2018 (Tue) 508.00 516.00 495.60 514.00 47,731
8 Jan 2018 (Mon) 500.00 509.25 490.00 501.50 12,466
5 Jan 2018 (Fri) 497.00 497.00 492.50 492.50 9,606
4 Jan 2018 (Thu) 490.00 493.00 482.00 490.00 18,755
3 Jan 2018 (Wed) 490.00 490.80 485.00 485.00 471,349
2 Jan 2018 (Tue) 475.00 490.50 475.00 490.50 116,546
1 Jan 2018 (Mon) 490.00 490.00 471.20 490.00 601
29 Dec 2017 (Fri) 490.00 490.00 471.20 490.00 601
28 Dec 2017 (Thu) 490.00 490.00 471.20 490.00 1,455
27 Dec 2017 (Wed) 489.00 489.00 466.00 489.00 3,100
26 Dec 2017 (Tue) 479.46 482.38 475.89 482.38 1,326
25 Dec 2017 (Mon) 479.46 482.38 475.89 482.38 1,326

FTSE 100 Latest

ValueChange
7,694.9836.85  % fall
 

SSL