Lindsell Train Inv Trust (LTI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lindsell Train Inv Trust

Date Open High Low Close* Volume
05/09/2018 115,500.00p 118,000.00p 114,800.00p 115,000.00p 103
04/09/2018 118,500.00p 118,500.00p 114,495.00p 116,500.00p 60
03/09/2018 115,000.00p 118,000.00p 113,620.00p 116,250.00p 143
31/08/2018 116,020.00p 116,500.00p 114,580.00p 116,500.00p 116
30/08/2018 118,500.00p 118,500.00p 114,000.00p 116,000.00p 104
29/08/2018 118,500.00p 119,000.00p 114,090.00p 116,250.00p 136
28/08/2018 117,494.49p 119,500.00p 114,708.00p 117,000.00p 285
24/08/2018 116,210.00p 117,750.00p 115,740.00p 117,750.00p 72
23/08/2018 117,526.00p 117,750.00p 115,740.00p 117,750.00p 73
22/08/2018 116,181.99p 117,568.01p 115,500.00p 117,500.00p 46
21/08/2018 117,500.00p 119,376.00p 115,500.00p 115,500.00p 289
20/08/2018 118,500.00p 122,137.50p 116,280.51p 119,250.00p 264
17/08/2018 120,500.00p 123,105.51p 120,000.00p 122,500.00p 245
16/08/2018 124,500.00p 124,500.00p 120,000.00p 123,250.00p 130
15/08/2018 123,000.00p 125,000.00p 121,000.00p 122,500.00p 224
14/08/2018 125,500.00p 125,500.00p 121,090.00p 124,750.00p 188
13/08/2018 125,000.00p 127,000.00p 122,110.00p 124,250.00p 450
10/08/2018 126,000.00p 127,000.00p 121,540.00p 126,000.00p 329
09/08/2018 124,580.00p 125,500.00p 123,815.00p 124,250.00p 125
08/08/2018 122,500.00p 125,895.00p 121,300.00p 124,750.00p 317
07/08/2018 124,000.00p 127,075.00p 122,500.00p 124,750.00p 925
06/08/2018 120,000.00p 123,945.00p 116,139.00p 122,000.00p 192
03/08/2018 116,000.00p 117,670.00p 115,393.01p 116,750.00p 168
02/08/2018 115,000.00p 116,000.00p 112,825.50p 115,250.00p 225
01/08/2018 115,480.00p 115,480.00p 114,184.00p 115,000.00p 76
31/07/2018 114,000.00p 115,500.00p 114,000.00p 114,000.00p 200
30/07/2018 112,710.00p 115,181.99p 112,710.00p 115,000.00p 114
27/07/2018 115,000.00p 115,550.00p 113,856.25p 115,250.00p 339
26/07/2018 115,000.00p 115,420.00p 113,672.50p 115,000.00p 355
25/07/2018 112,500.00p 117,500.00p 112,100.00p 114,750.00p 235
24/07/2018 110,000.00p 112,500.00p 110,000.00p 112,500.00p 228
23/07/2018 107,000.00p 110,500.00p 107,000.00p 109,500.00p 210
20/07/2018 108,000.00p 110,000.00p 105,390.00p 108,500.00p 152
19/07/2018 108,000.00p 108,000.00p 104,885.00p 106,250.00p 190
18/07/2018 107,440.00p 107,440.00p 104,200.00p 106,250.00p 127
17/07/2018 107,000.00p 107,500.00p 102,500.00p 105,500.00p 141
16/07/2018 105,000.00p 108,000.00p 100,410.00p 105,250.00p 250
13/07/2018 102,500.00p 103,800.00p 100,246.00p 102,500.00p 190
12/07/2018 98,000.00p 102,500.00p 98,000.00p 101,750.00p 59
11/07/2018 99,800.00p 102,000.00p 97,820.00p 100,650.00p 145
10/07/2018 97,800.00p 99,800.00p 96,570.00p 98,100.00p 84
09/07/2018 98,400.00p 98,400.00p 95,626.00p 97,700.00p 158
06/07/2018 95,800.00p 96,700.00p 95,168.00p 96,700.00p 147
05/07/2018 98,000.00p 98,056.00p 95,200.00p 96,200.00p 137
04/07/2018 95,000.00p 97,800.00p 94,165.67p 96,200.00p 106
03/07/2018 95,000.00p 95,953.60p 94,006.50p 95,000.00p 116
02/07/2018 96,200.00p 97,556.60p 95,032.00p 95,400.00p 193
29/06/2018 96,800.00p 99,120.00p 96,245.40p 96,800.00p 126
28/06/2018 95,768.00p 96,300.00p 95,768.00p 96,300.00p 88
27/06/2018 96,800.00p 97,600.00p 94,800.00p 94,800.00p 173
26/06/2018 95,000.00p 96,800.00p 94,200.00p 95,400.00p 128
25/06/2018 97,600.00p 97,600.00p 94,234.00p 95,800.00p 187
22/06/2018 97,800.00p 100,488.00p 92,470.00p 96,800.00p 426
21/06/2018 98,000.00p 102,500.00p 97,910.00p 99,400.00p 161
20/06/2018 99,600.00p 100,929.00p 97,800.00p 98,800.00p 94
19/06/2018 97,800.00p 99,927.60p 97,527.27p 98,900.00p 180
18/06/2018 102,000.00p 102,654.00p 98,960.00p 100,400.00p 137
15/06/2018 102,000.00p 103,500.00p 99,024.00p 101,500.00p 334
14/06/2018 101,500.00p 104,400.00p 100,045.00p 102,500.00p 224
13/06/2018 102,500.00p 104,572.50p 102,000.00p 103,750.00p 177
12/06/2018 103,500.00p 105,000.00p 103,415.00p 104,250.00p 257
11/06/2018 103,500.00p 107,500.00p 102,500.00p 103,500.00p 256
08/06/2018 105,000.00p 106,670.00p 104,360.00p 105,500.00p 176
07/06/2018 105,500.00p 107,500.00p 103,500.00p 105,250.00p 227
06/06/2018 105,000.00p 106,470.00p 103,665.00p 105,750.00p 200
05/06/2018 104,700.00p 104,700.00p 103,665.00p 104,250.00p 46
04/06/2018 105,000.00p 107,482.50p 104,500.00p 104,500.00p 137
01/06/2018 103,500.00p 105,000.00p 103,500.00p 105,000.00p 253
31/05/2018 105,000.00p 107,155.00p 103,653.00p 104,500.00p 380
30/05/2018 104,800.00p 105,000.00p 103,653.00p 104,250.00p 95
29/05/2018 105,000.00p 106,650.00p 103,653.00p 104,250.00p 80
25/05/2018 104,306.01p 106,700.00p 103,806.01p 105,250.00p 74
24/05/2018 106,000.00p 108,000.00p 103,959.00p 105,000.00p 228
23/05/2018 107,500.00p 107,625.00p 107,000.00p 107,500.00p 403
22/05/2018 107,500.00p 108,000.00p 106,000.00p 106,750.00p 234
21/05/2018 103,500.00p 107,500.00p 103,000.00p 106,750.00p 2003
18/05/2018 103,000.00p 104,000.00p 102,500.00p 103,750.00p 99
17/05/2018 103,500.00p 104,000.00p 103,000.00p 104,000.00p 132
16/05/2018 103,500.00p 103,750.00p 102,837.50p 103,500.00p 136
15/05/2018 103,397.00p 103,598.00p 102,665.00p 103,500.00p 263
14/05/2018 103,740.00p 104,000.00p 102,386.66p 103,500.00p 562
11/05/2018 103,760.00p 104,000.00p 102,354.00p 104,000.00p 113
10/05/2018 104,500.00p 104,500.00p 102,100.00p 104,000.00p 238
09/05/2018 104,000.00p 104,000.00p 103,040.00p 104,000.00p 181
08/05/2018 103,500.00p 106,500.00p 102,352.94p 104,000.00p 267
04/05/2018 102,775.00p 103,400.00p 101,777.78p 103,000.00p 129
03/05/2018 103,500.00p 103,500.00p 102,510.00p 103,000.00p 88
02/05/2018 103,500.00p 104,337.00p 102,500.00p 103,000.00p 151
01/05/2018 104,000.00p 106,000.00p 102,500.00p 105,000.00p 133
30/04/2018 103,665.00p 106,455.00p 101,625.00p 104,750.00p 231
27/04/2018 102,500.00p 104,500.00p 101,543.48p 104,500.00p 190
26/04/2018 103,500.00p 105,400.00p 102,000.00p 104,250.00p 82
25/04/2018 104,000.00p 104,250.00p 102,000.00p 104,250.00p 36
24/04/2018 103,000.00p 105,000.00p 102,045.00p 104,250.00p 323
23/04/2018 105,560.00p 105,942.50p 103,000.00p 104,250.00p 132
20/04/2018 105,000.00p 106,575.00p 104,305.55p 105,000.00p 206
19/04/2018 104,500.00p 106,597.50p 104,500.00p 105,750.00p 502
18/04/2018 105,000.00p 106,676.00p 104,805.00p 105,000.00p 180
17/04/2018 104,500.00p 106,670.00p 104,300.00p 104,500.00p 158
16/04/2018 106,000.00p 106,725.00p 104,500.00p 105,500.00p 140
13/04/2018 106,500.00p 107,000.00p 104,000.00p 104,000.00p 182
12/04/2018 105,500.00p 106,500.00p 103,525.00p 105,250.00p 213
11/04/2018 105,500.00p 106,000.00p 102,340.00p 106,000.00p 265
10/04/2018 105,500.00p 105,500.00p 103,100.00p 105,000.00p 281
09/04/2018 103,500.00p 105,220.00p 102,620.00p 104,500.00p 306
06/04/2018 103,500.00p 105,350.00p 101,900.00p 105,000.00p 301
05/04/2018 102,500.00p 103,500.00p 100,025.00p 102,750.00p 113
04/04/2018 102,500.00p 102,500.00p 100,090.00p 100,500.00p 110
03/04/2018 103,000.00p 103,000.00p 98,069.23p 103,000.00p 225
29/03/2018 103,000.00p 103,166.66p 100,416.67p 103,000.00p 123
28/03/2018 101,000.00p 102,925.00p 98,820.00p 102,000.00p 154
27/03/2018 106,000.00p 106,000.00p 102,000.00p 103,250.00p 150
26/03/2018 99,000.00p 106,000.00p 95,620.00p 103,000.00p 317
23/03/2018 99,000.00p 99,000.00p 95,760.00p 99,000.00p 113
22/03/2018 96,400.00p 99,000.00p 96,372.00p 96,400.00p 135
21/03/2018 99,000.00p 99,000.00p 96,000.00p 96,000.00p 85
20/03/2018 96,800.00p 98,650.00p 95,450.00p 97,000.00p 214
19/03/2018 94,800.00p 97,000.00p 92,668.00p 94,600.00p 327
16/03/2018 96,800.00p 96,800.00p 95,324.00p 96,800.00p 63
15/03/2018 94,800.00p 96,754.00p 94,200.00p 95,000.00p 200
14/03/2018 93,200.00p 94,782.00p 93,000.00p 93,500.00p 113
13/03/2018 93,800.00p 94,786.00p 93,090.00p 93,900.00p 165
12/03/2018 92,650.00p 94,000.00p 92,060.00p 94,000.00p 107
09/03/2018 92,850.00p 93,600.00p 92,254.60p 93,600.00p 46
08/03/2018 92,400.00p 94,800.00p 92,000.00p 93,500.00p 85
07/03/2018 91,275.60p 93,300.00p 91,200.00p 93,300.00p 45
06/03/2018 92,200.00p 93,117.20p 90,275.60p 92,200.00p 68
05/03/2018 89,000.00p 91,753.20p 89,000.00p 89,000.00p 91
02/03/2018 91,000.00p 92,147.00p 88,740.74p 91,300.00p 86
01/03/2018 92,200.00p 93,280.00p 89,400.00p 92,300.00p 119
28/02/2018 92,400.00p 93,500.00p 92,400.00p 93,400.00p 76
27/02/2018 93,000.00p 94,000.00p 90,800.00p 93,000.00p 452
26/02/2018 92,000.00p 93,012.00p 89,632.00p 92,000.00p 146
23/02/2018 90,400.00p 90,400.00p 86,838.09p 89,500.00p 154
22/02/2018 88,800.00p 90,000.00p 86,600.00p 88,800.00p 132
21/02/2018 89,000.00p 90,000.00p 86,856.00p 88,800.00p 160
20/02/2018 87,600.00p 88,000.00p 86,246.00p 87,900.00p 135
19/02/2018 86,772.00p 88,580.00p 84,000.00p 87,000.00p 86
16/02/2018 86,600.00p 86,600.00p 84,752.00p 86,600.00p 51
15/02/2018 83,600.00p 86,404.00p 83,596.00p 85,500.00p 102
14/02/2018 83,200.00p 85,280.00p 82,506.00p 84,400.00p 99
13/02/2018 86,000.00p 87,000.00p 82,768.00p 84,500.00p 28
12/02/2018 84,812.00p 85,600.00p 82,000.00p 84,500.00p 33
09/02/2018 85,400.00p 85,420.00p 82,300.00p 83,800.00p 85
08/02/2018 82,000.00p 85,366.00p 80,583.33p 82,000.00p 94
07/02/2018 81,600.00p 85,400.00p 81,600.00p 83,600.00p 67
06/02/2018 77,600.00p 82,272.00p 77,000.00p 79,800.00p 55
05/02/2018 82,000.00p 84,650.00p 80,180.00p 82,700.00p 255
02/02/2018 85,600.00p 85,600.00p 82,000.00p 84,100.00p 118
01/02/2018 82,400.00p 85,600.00p 82,072.00p 84,400.00p 165
31/01/2018 85,800.00p 85,800.00p 82,000.00p 85,800.00p 45
30/01/2018 83,000.00p 83,672.00p 82,000.00p 82,000.00p 203
29/01/2018 83,000.00p 85,000.00p 82,000.00p 85,000.00p 334
26/01/2018 83,000.00p 84,700.00p 82,000.00p 84,200.00p 73
25/01/2018 82,200.00p 84,500.00p 82,000.00p 84,500.00p 48
24/01/2018 83,000.00p 85,500.00p 83,000.00p 84,500.00p 68
23/01/2018 86,000.00p 86,200.00p 82,642.00p 85,900.00p 59
22/01/2018 84,200.00p 85,100.00p 82,000.00p 85,100.00p 324
19/01/2018 83,000.00p 85,300.00p 83,000.00p 85,300.00p 137
18/01/2018 82,400.00p 83,000.00p 82,000.00p 82,500.00p 58
17/01/2018 85,200.00p 85,400.00p 82,400.00p 84,900.00p 110
16/01/2018 82,400.00p 85,200.00p 82,400.00p 85,200.00p 58
15/01/2018 84,200.00p 85,350.00p 82,600.00p 84,100.00p 187
12/01/2018 85,000.00p 88,800.00p 85,000.00p 86,000.00p 124
11/01/2018 89,800.00p 89,800.00p 84,261.50p 87,600.00p 101
10/01/2018 86,000.00p 87,500.00p 85,315.00p 85,400.00p 166
09/01/2018 85,000.00p 88,028.00p 85,000.00p 87,500.00p 221
08/01/2018 86,000.00p 87,000.00p 85,000.00p 86,100.00p 212
05/01/2018 86,800.00p 86,800.00p 85,200.00p 86,000.00p 108
04/01/2018 84,500.00p 86,360.00p 84,500.00p 86,000.00p 60
03/01/2018 84,800.00p 86,000.00p 82,800.00p 86,000.00p 254
02/01/2018 85,000.00p 85,000.00p 82,400.00p 83,700.00p 168
29/12/2017 83,000.00p 84,500.00p 82,514.99p 83,999.00p 22
28/12/2017 82,500.00p 84,999.00p 81,500.00p 84,999.00p 85
27/12/2017 81,000.00p 83,250.00p 81,000.00p 83,250.00p 52
22/12/2017 81,000.00p 82,999.50p 81,000.00p 82,999.50p 7
21/12/2017 81,000.00p 83,500.00p 81,000.00p 83,500.00p 9
20/12/2017 82,500.00p 83,349.66p 81,000.00p 82,849.50p 84
19/12/2017 83,000.00p 83,750.00p 81,903.52p 83,750.00p 43
18/12/2017 82,001.00p 84,000.00p 81,817.43p 84,000.00p 46
15/12/2017 85,499.00p 85,499.00p 82,001.00p 85,499.00p 22
14/12/2017 82,000.00p 85,500.00p 81,001.00p 81,500.00p 37
13/12/2017 83,000.00p 84,000.00p 83,000.00p 83,000.00p 15
12/12/2017 83,000.00p 85,490.00p 81,500.00p 85,490.00p 71
11/12/2017 83,000.00p 85,999.00p 83,000.00p 83,825.50p 29
08/12/2017 83,000.00p 85,999.00p 83,000.00p 85,000.00p 33
07/12/2017 84,000.00p 86,499.00p 82,541.61p 86,499.00p 50
06/12/2017 83,001.00p 85,149.45p 83,001.00p 85,000.00p 32
05/12/2017 83,000.00p 85,149.45p 83,000.00p 84,750.00p 10
04/12/2017 86,499.00p 86,499.00p 83,000.00p 84,750.00p 24
01/12/2017 85,499.00p 85,499.00p 82,029.99p 84,250.00p 93
30/11/2017 82,000.00p 83,487.44p 81,792.45p 83,350.00p 66
29/11/2017 83,999.00p 84,000.00p 80,649.95p 83,100.00p 74
28/11/2017 82,499.00p 82,999.00p 80,719.95p 82,000.00p 96
27/11/2017 78,500.00p 80,964.01p 76,500.00p 80,000.00p 76
24/11/2017 78,000.00p 78,799.20p 76,100.00p 77,149.50p 75
23/11/2017 78,999.00p 79,000.00p 76,000.00p 78,150.00p 125
22/11/2017 77,200.00p 78,559.11p 73,360.00p 77,750.00p 119
21/11/2017 77,000.00p 79,669.11p 76,000.00p 78,250.00p 88
20/11/2017 78,000.00p 81,509.18p 77,000.00p 79,750.00p 145

*Close Price adjusted for both dividends and splits