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:  
438.50p
on 27-06-2017 at 17:15:00
Change:   1.50p fall 0.34 %
Buy:   447.00p
Sell:   416.50p
   
Liontrust Asset Management (LIO, LIO.L, LON:LIO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 9,000 at 441.00p Days Range: 438.50 - 440.00p
Day's Volume: 119,357 52wk Range: 235.00 - 462.50p
Last Close: 438.50p Market Capitalisation:* £ 219.25 m
Open: 445.00p VWAP: 33.00p
ISIN: GB0007388407 Shares in Issue: 50.00 m
Sector:  Financial Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy9000441.00p153992444837449792Ordinary Trade -Delayed Publication15:06:55 - 27/06
Buy2000440.61p582649839580434432Ordinary Trade -Delayed Publication15:58:15 - 27/06
Buy50000440.00p467368797139980352Negotiated Trade -Immediate Publication16:29:05 - 27/06
Buy1807442.56p725374354289938432Negotiated Trade -Immediate Publication16:26:09 - 27/06
Buy900440.69p0Negotiated Trade -Immediate Publication16:07:07 - 27/06
Buy50000440.00p0Negotiated Trade -Immediate Publication15:50:13 - 27/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Jun 2017 (Tue) 445.00 440.00 438.50 438.50 119,357
26 Jun 2017 (Mon) 445.00 449.75 434.00 440.00 12,153
23 Jun 2017 (Fri) 455.00 455.00 445.38 445.38 22
22 Jun 2017 (Thu) 440.00 460.00 440.00 460.00 1,008
21 Jun 2017 (Wed) 452.25 460.00 452.25 460.00 601
20 Jun 2017 (Tue) 460.00 460.00 445.75 449.50 1,282
19 Jun 2017 (Mon) 460.00 465.00 458.25 460.00 12,599
16 Jun 2017 (Fri) 452.50 459.91 450.38 450.50 101,187
15 Jun 2017 (Thu) 462.00 465.00 447.00 459.75 1,509,493
14 Jun 2017 (Wed) 460.00 460.00 455.80 459.75 16,859
13 Jun 2017 (Tue) 462.00 462.00 447.00 460.00 7,172
12 Jun 2017 (Mon) 460.00 460.00 448.61 451.75 3,677
9 Jun 2017 (Fri) 462.00 462.00 447.00 456.00 6,730
8 Jun 2017 (Thu) 460.00 462.00 445.00 459.75 15,959
7 Jun 2017 (Wed) 450.00 452.00 444.00 452.00 19,161
6 Jun 2017 (Tue) 445.25 449.00 444.40 446.12 49,002
5 Jun 2017 (Mon) 455.00 460.00 446.12 447.50 6,692
2 Jun 2017 (Fri) 455.00 455.00 443.60 445.50 14,819
1 Jun 2017 (Thu) 455.00 455.00 448.25 450.50 18,623
31 May 2017 (Wed) 454.00 460.00 430.00 455.00 2,191,187
30 May 2017 (Tue) 470.00 470.00 460.00 460.00 9,342
29 May 2017 (Mon) 465.00 470.00 456.00 462.50 5,824

FTSE 100 Latest

ValueChange
7,434.3612.44  % fall
 

SSL