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
09/02/2017 82,999.00p 84,000.00p 81,341.00p 83,000.00p 136
08/02/2017 80,500.00p 82,493.46p 79,499.50p 80,766.00p 277
07/02/2017 81,999.00p 81,999.00p 78,501.00p 80,200.00p 339
06/02/2017 77,000.00p 83,840.89p 77,000.00p 81,000.00p 400
03/02/2017 75,500.00p 77,000.00p 73,354.21p 76,044.00p 156
02/02/2017 72,500.00p 75,500.00p 70,879.71p 72,500.00p 204
01/02/2017 70,000.00p 72,500.00p 69,165.89p 71,500.00p 250
31/01/2017 69,998.00p 71,554.54p 68,801.36p 69,131.00p 176
30/01/2017 69,800.00p 71,950.00p 68,625.84p 69,699.50p 585
27/01/2017 72,000.00p 72,375.25p 69,674.89p 70,147.00p 669
26/01/2017 72,500.00p 73,425.05p 71,766.13p 72,104.00p 333
25/01/2017 74,500.00p 74,500.00p 71,961.16p 73,500.00p 360
24/01/2017 76,500.00p 77,510.64p 72,514.99p 73,999.00p 736
23/01/2017 76,000.00p 77,775.15p 74,823.94p 76,100.00p 545
20/01/2017 76,500.00p 79,118.89p 76,500.00p 77,058.00p 177
19/01/2017 79,500.00p 81,217.82p 76,500.00p 77,750.50p 590
18/01/2017 81,500.00p 82,000.00p 78,100.00p 81,400.00p 334
17/01/2017 80,001.00p 82,000.00p 79,830.00p 80,250.00p 380
16/01/2017 84,000.00p 84,256.06p 80,001.00p 81,250.00p 440
13/01/2017 83,499.00p 84,475.01p 81,142.35p 83,250.00p 151
12/01/2017 85,000.00p 85,102.54p 79,584.87p 83,000.00p 883
11/01/2017 88,000.00p 88,670.11p 84,397.61p 85,000.00p 260
10/01/2017 87,000.00p 88,980.00p 86,000.00p 87,207.00p 190
09/01/2017 89,800.00p 89,999.00p 85,001.00p 87,706.00p 345
06/01/2017 88,000.00p 90,670.11p 85,000.60p 86,750.00p 538
05/01/2017 91,000.00p 91,500.00p 88,250.00p 89,699.00p 348
04/01/2017 89,000.00p 91,980.26p 89,000.00p 89,750.00p 130
03/01/2017 90,001.00p 92,999.00p 86,901.88p 91,250.00p 422
30/12/2016 89,000.80p 92,280.18p 89,000.80p 91,250.00p 31
29/12/2016 90,000.00p 92,490.17p 90,000.00p 91,250.00p 102
28/12/2016 89,608.85p 92,520.16p 89,608.85p 91,500.00p 94
23/12/2016 90,000.00p 92,440.14p 88,060.00p 91,000.00p 172
22/12/2016 89,901.00p 92,687.62p 89,901.00p 92,200.00p 35
21/12/2016 92,000.00p 93,250.00p 89,167.00p 89,750.00p 356
20/12/2016 90,500.00p 92,000.00p 89,840.00p 90,750.00p 74
19/12/2016 89,500.00p 92,000.00p 87,820.00p 89,750.00p 136
16/12/2016 89,500.00p 90,860.71p 85,620.97p 89,000.00p 168
15/12/2016 85,540.99p 88,375.09p 85,540.99p 88,250.00p 90
14/12/2016 88,000.00p 88,000.00p 84,834.67p 88,000.00p 184
13/12/2016 87,500.00p 88,880.00p 85,501.39p 87,207.00p 319
12/12/2016 89,500.00p 89,500.00p 85,977.12p 87,105.00p 150
09/12/2016 88,452.26p 88,583.26p 85,500.00p 87,750.00p 156
08/12/2016 87,000.00p 88,870.21p 85,691.82p 87,233.00p 238
07/12/2016 89,500.00p 92,000.00p 87,281.48p 88,500.00p 163
06/12/2016 86,500.00p 88,942.19p 86,500.00p 88,850.00p 253
05/12/2016 89,000.00p 90,329.17p 87,025.00p 88,250.50p 139
02/12/2016 88,000.00p 88,000.00p 85,315.43p 87,700.00p 102
01/12/2016 88,000.00p 89,000.00p 85,670.74p 87,175.50p 86
30/11/2016 89,000.00p 89,000.00p 84,545.99p 88,350.50p 61
29/11/2016 88,000.00p 89,332.59p 86,000.00p 89,000.00p 127
28/11/2016 85,501.00p 87,915.31p 84,000.59p 86,509.00p 242
25/11/2016 87,000.00p 88,205.27p 86,002.00p 87,001.00p 153
24/11/2016 89,000.00p 90,625.50p 86,625.54p 86,761.00p 132
23/11/2016 86,500.00p 88,625.00p 84,663.96p 87,750.00p 200
22/11/2016 87,825.47p 89,000.00p 87,220.00p 88,000.00p 244
21/11/2016 89,000.00p 90,980.37p 87,000.00p 87,000.00p 232
18/11/2016 89,000.00p 89,445.00p 84,501.00p 86,500.00p 270
17/11/2016 88,000.00p 89,644.14p 86,552.39p 88,250.00p 382
16/11/2016 84,241.00p 90,276.50p 83,001.00p 85,500.00p 549
15/11/2016 82,000.00p 86,000.00p 81,616.30p 84,551.00p 468
14/11/2016 80,500.00p 83,500.00p 79,375.65p 80,750.00p 198
11/11/2016 80,000.00p 81,282.86p 79,700.00p 79,750.00p 293
10/11/2016 80,000.00p 82,000.00p 79,000.00p 79,500.00p 154
09/11/2016 73,000.00p 80,075.83p 72,000.00p 79,000.00p 526
08/11/2016 77,500.00p 80,085.89p 77,000.00p 78,500.00p 132
07/11/2016 78,000.00p 79,000.00p 70,647.89p 78,000.00p 432
04/11/2016 80,000.00p 80,500.00p 73,000.00p 75,750.00p 618
03/11/2016 77,000.00p 77,500.00p 75,120.00p 76,750.00p 139
02/11/2016 77,000.00p 79,760.00p 76,813.00p 77,500.00p 105
01/11/2016 78,000.00p 79,613.34p 77,405.00p 78,250.00p 83
31/10/2016 77,500.00p 79,000.00p 75,531.50p 77,250.00p 311
28/10/2016 79,000.00p 79,000.00p 76,500.00p 76,750.00p 115
27/10/2016 78,500.00p 79,065.83p 77,200.20p 78,000.00p 200
26/10/2016 78,000.00p 78,701.00p 76,049.95p 77,750.00p 424
25/10/2016 78,168.00p 80,094.27p 78,000.00p 78,168.00p 197
24/10/2016 82,500.00p 82,644.17p 78,850.00p 79,500.00p 297
21/10/2016 78,500.00p 82,500.00p 77,500.00p 80,000.00p 194
20/10/2016 83,900.00p 83,900.00p 78,291.67p 78,500.00p 267
19/10/2016 78,000.00p 82,000.00p 78,000.00p 79,500.00p 169
18/10/2016 79,000.00p 82,800.00p 77,866.67p 80,500.00p 222
17/10/2016 81,501.00p 83,191.61p 79,000.00p 79,000.00p 431
14/10/2016 83,000.00p 83,879.16p 81,501.00p 82,000.00p 165
13/10/2016 84,000.00p 86,000.00p 82,600.00p 82,600.00p 225
12/10/2016 81,500.00p 85,000.00p 81,500.00p 84,500.00p 208
11/10/2016 84,200.00p 85,295.00p 82,000.00p 82,500.00p 180
10/10/2016 85,500.00p 86,000.00p 83,000.00p 84,500.00p 300
07/10/2016 84,000.00p 85,380.00p 83,380.00p 84,000.00p 102
06/10/2016 86,000.00p 87,880.03p 83,001.00p 83,100.00p 1030
05/10/2016 88,000.00p 90,500.00p 84,000.00p 86,000.00p 356
04/10/2016 83,000.00p 89,500.00p 83,000.00p 88,006.50p 257
03/10/2016 83,001.00p 84,999.00p 81,000.00p 82,667.00p 339
30/09/2016 85,501.00p 88,500.00p 81,000.00p 82,808.00p 563
29/09/2016 90,000.00p 91,904.94p 85,501.00p 87,250.00p 326
28/09/2016 88,000.00p 90,901.20p 88,000.00p 89,000.00p 211
27/09/2016 85,500.00p 89,000.00p 85,499.00p 88,500.00p 511
26/09/2016 90,000.00p 90,996.50p 83,500.00p 84,750.50p 655
23/09/2016 91,000.00p 91,736.69p 87,001.00p 88,500.00p 322
22/09/2016 88,500.00p 91,900.00p 88,477.50p 88,750.00p 800
21/09/2016 87,000.00p 88,632.75p 84,700.00p 86,250.00p 333
20/09/2016 86,000.00p 88,500.00p 84,680.44p 85,750.00p 265
19/09/2016 85,000.00p 88,500.00p 82,501.00p 85,000.00p 588
16/09/2016 84,001.00p 92,500.00p 83,960.36p 92,500.00p 266
15/09/2016 83,500.00p 86,418.71p 81,589.92p 85,100.50p 290
14/09/2016 80,000.00p 85,286.38p 78,990.50p 83,500.00p 377
13/09/2016 76,500.00p 79,850.10p 76,460.02p 79,250.00p 218
12/09/2016 77,000.00p 78,498.00p 74,500.00p 75,273.00p 251
09/09/2016 78,000.00p 81,730.12p 77,000.00p 77,000.00p 250
08/09/2016 71,999.00p 79,000.00p 70,000.00p 77,250.00p 278
07/09/2016 70,500.00p 74,239.72p 68,675.00p 70,850.50p 891
06/09/2016 75,500.00p 76,500.00p 72,644.74p 74,000.00p 919
05/09/2016 78,001.00p 78,499.00p 75,097.87p 76,800.00p 804
02/09/2016 80,001.00p 80,220.04p 77,450.20p 79,283.00p 576
01/09/2016 79,999.00p 80,500.00p 79,000.00p 80,400.00p 250
31/08/2016 81,501.00p 81,960.04p 79,500.00p 79,500.00p 398
30/08/2016 85,500.00p 85,500.00p 81,100.00p 82,100.00p 479
26/08/2016 85,501.00p 87,800.08p 83,749.75p 84,500.00p 274
25/08/2016 88,999.00p 89,439.02p 86,500.00p 86,500.00p 365
24/08/2016 88,500.00p 89,000.00p 86,500.00p 87,500.00p 322
23/08/2016 88,500.00p 89,000.00p 83,780.10p 85,500.00p 645
22/08/2016 83,500.00p 88,500.00p 82,550.38p 88,500.00p 517
19/08/2016 80,500.00p 85,000.00p 79,549.67p 81,900.00p 353
18/08/2016 79,000.00p 80,500.00p 78,200.60p 80,500.00p 81
17/08/2016 79,700.00p 80,625.00p 77,025.00p 78,500.00p 272
16/08/2016 79,895.03p 80,303.34p 78,500.00p 78,500.00p 127
15/08/2016 79,500.00p 80,333.33p 77,700.00p 78,350.00p 257
12/08/2016 78,000.00p 79,745.36p 76,440.52p 77,500.00p 211
11/08/2016 77,000.00p 78,000.00p 75,001.00p 76,750.50p 120
10/08/2016 77,000.00p 78,591.90p 75,517.05p 77,800.00p 271
09/08/2016 76,500.00p 77,838.51p 75,720.64p 77,000.00p 157
08/08/2016 76,000.00p 77,508.39p 75,000.00p 75,950.00p 435
05/08/2016 75,600.00p 76,000.00p 74,680.88p 75,550.50p 184
04/08/2016 76,000.00p 76,000.00p 74,600.00p 75,250.00p 104
03/08/2016 75,500.00p 76,355.32p 74,896.64p 75,180.50p 182
02/08/2016 74,501.00p 77,705.43p 74,165.78p 74,750.00p 318
01/08/2016 78,500.00p 79,467.92p 74,805.72p 76,000.00p 391
29/07/2016 79,222.61p 79,222.61p 74,500.62p 76,000.00p 308
28/07/2016 77,800.00p 79,600.04p 74,500.00p 78,700.00p 175
27/07/2016 76,000.00p 78,405.02p 74,450.49p 76,700.50p 176
26/07/2016 75,999.00p 76,801.01p 74,216.49p 75,750.50p 164
25/07/2016 75,501.00p 77,899.08p 74,183.50p 74,900.00p 451
22/07/2016 76,875.45p 77,916.28p 75,500.60p 76,750.00p 173
21/07/2016 77,000.00p 81,313.07p 76,500.50p 77,000.50p 216
20/07/2016 79,500.00p 79,500.00p 76,399.78p 76,850.50p 280
19/07/2016 79,000.00p 79,500.00p 77,000.00p 79,500.00p 134
18/07/2016 80,500.00p 81,500.00p 75,501.00p 77,000.00p 555
15/07/2016 80,500.00p 81,466.67p 78,200.46p 79,403.00p 213
14/07/2016 80,000.00p 81,900.00p 77,500.00p 78,551.00p 563
13/07/2016 77,000.00p 80,118.86p 73,500.00p 78,000.00p 400
12/07/2016 72,501.00p 77,000.00p 72,500.00p 75,000.00p 444
11/07/2016 72,001.00p 75,990.00p 71,500.56p 75,990.00p 460
08/07/2016 73,999.00p 79,000.00p 70,675.00p 72,230.00p 1317
07/07/2016 69,500.00p 75,000.00p 68,285.94p 72,000.00p 291
06/07/2016 69,100.00p 73,500.00p 68,000.42p 70,750.50p 382
05/07/2016 69,099.00p 69,500.00p 66,437.96p 67,301.50p 140
04/07/2016 66,500.00p 70,795.71p 65,500.00p 69,151.00p 814
01/07/2016 65,000.00p 67,527.78p 64,114.75p 65,650.50p 383
30/06/2016 65,000.00p 66,300.00p 62,046.07p 63,500.00p 186
29/06/2016 63,000.00p 67,235.13p 61,901.10p 64,053.00p 260
28/06/2016 61,000.00p 63,000.00p 60,940.66p 62,702.00p 171
27/06/2016 61,999.00p 64,000.00p 58,666.78p 60,500.50p 554
24/06/2016 58,000.00p 63,999.60p 55,000.00p 61,700.50p 963
23/06/2016 64,000.00p 66,272.72p 63,000.00p 63,188.00p 260
22/06/2016 64,000.00p 64,000.00p 62,500.00p 64,000.00p 214
21/06/2016 64,000.00p 64,298.25p 61,569.17p 63,999.00p 232
20/06/2016 63,501.00p 64,591.00p 62,692.85p 64,000.00p 299
17/06/2016 63,500.00p 65,000.00p 62,017.13p 65,000.00p 757
16/06/2016 61,000.00p 63,398.86p 60,499.25p 62,882.00p 508
15/06/2016 60,000.00p 62,000.00p 59,000.00p 61,750.00p 305
14/06/2016 62,000.00p 62,000.00p 58,000.00p 59,616.00p 957
13/06/2016 65,000.00p 66,200.00p 59,000.00p 60,750.00p 1182
10/06/2016 66,500.00p 66,551.00p 65,000.00p 65,500.00p 481
09/06/2016 66,500.00p 67,000.00p 66,250.00p 66,500.00p 439
08/06/2016 65,500.00p 67,000.00p 65,500.00p 66,000.00p 562
07/06/2016 65,250.00p 66,000.00p 65,200.00p 65,500.00p 572
06/06/2016 65,250.00p 65,500.00p 65,195.00p 65,250.00p 232
03/06/2016 64,000.00p 65,500.00p 64,000.00p 64,750.00p 653
02/06/2016 62,250.00p 64,500.00p 62,250.00p 63,750.00p 82
01/06/2016 61,875.00p 62,500.00p 61,875.00p 62,000.00p 320
31/05/2016 61,875.00p 62,250.00p 61,500.00p 61,875.00p 193
27/05/2016 61,875.00p 62,250.00p 61,747.50p 61,875.00p 213
26/05/2016 61,750.00p 62,500.00p 61,750.00p 61,875.00p 149
25/05/2016 61,125.00p 62,500.00p 61,125.00p 61,750.00p 63
24/05/2016 61,125.00p 61,750.00p 61,125.00p 61,125.00p 96
23/05/2016 61,125.00p 61,750.00p 61,000.00p 61,125.00p 128
20/05/2016 60,875.00p 61,750.00p 60,875.00p 61,125.00p 88
19/05/2016 60,875.00p 61,750.00p 60,875.00p 60,875.00p 80
18/05/2016 61,500.00p 62,000.00p 61,375.00p 61,375.00p 57
17/05/2016 61,500.00p 62,000.00p 61,100.00p 61,500.00p 73
16/05/2016 61,500.00p 62,000.00p 61,500.00p 61,500.00p 217
13/05/2016 61,000.00p 62,500.00p 61,000.00p 61,500.00p 156
12/05/2016 60,750.00p 62,000.00p 60,750.00p 61,000.00p 159
11/05/2016 60,750.00p 64,410.00p 60,750.00p 60,750.00p 134
10/05/2016 60,500.00p 61,500.00p 60,500.00p 60,750.00p 247
09/05/2016 59,750.00p 61,500.00p 59,750.00p 60,500.00p 378
06/05/2016 59,500.00p 60,500.00p 59,500.00p 59,750.00p 120
05/05/2016 59,000.00p 60,000.00p 59,000.00p 59,500.00p 142
04/05/2016 59,000.00p 59,500.00p 59,000.00p 59,000.00p 61
03/05/2016 59,000.00p 59,500.00p 58,600.00p 59,000.00p 188
29/04/2016 59,000.00p 60,000.00p 59,000.00p 59,000.00p 316
28/04/2016 59,000.00p 59,500.00p 59,000.00p 59,000.00p 207

*Close Price adjusted for both dividends and splits