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
21/04/2016 58,250.00p 59,000.00p 58,250.00p 58,550.00p 157
20/04/2016 58,000.00p 58,500.00p 57,500.00p 58,000.00p 269
19/04/2016 57,600.00p 58,500.00p 57,600.00p 58,000.00p 100
18/04/2016 57,500.00p 58,000.00p 57,290.00p 57,550.00p 186
15/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 201
14/04/2016 57,500.00p 58,000.00p 57,500.00p 57,500.00p 96
13/04/2016 57,500.00p 58,000.00p 57,500.00p 57,500.00p 260
12/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 140
11/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 353
08/04/2016 57,250.00p 58,000.00p 57,000.00p 57,500.00p 355
07/04/2016 56,750.00p 58,000.00p 56,500.00p 57,250.00p 405
06/04/2016 56,750.00p 57,000.00p 56,500.00p 56,750.00p 353
05/04/2016 57,250.00p 58,000.00p 56,750.00p 56,750.00p 341
04/04/2016 57,000.00p 58,000.00p 56,875.00p 57,250.00p 333
01/04/2016 57,000.00p 58,000.00p 57,000.00p 57,000.00p 316
31/03/2016 56,750.00p 58,000.00p 56,500.00p 57,000.00p 364
30/03/2016 56,750.00p 57,500.00p 56,750.00p 56,750.00p 200
29/03/2016 56,500.00p 57,500.00p 56,500.00p 56,750.00p 224
24/03/2016 56,500.00p 57,500.00p 56,500.00p 56,500.00p 106
23/03/2016 55,250.00p 57,500.00p 55,250.00p 56,500.00p 125
22/03/2016 55,000.00p 56,420.00p 54,600.00p 55,250.00p 203
21/03/2016 54,500.00p 55,970.00p 54,500.00p 55,000.00p 228
18/03/2016 54,500.00p 54,999.90p 54,500.00p 54,500.00p 96
17/03/2016 54,500.00p 54,999.90p 54,500.00p 54,500.00p 31
16/03/2016 54,250.00p 55,000.00p 54,250.00p 54,500.00p 14
15/03/2016 54,250.00p 54,500.00p 54,250.00p 54,250.00p 58
14/03/2016 54,000.00p 54,499.95p 54,000.00p 54,250.00p 85
11/03/2016 53,650.00p 54,500.00p 53,650.00p 54,000.00p 213
10/03/2016 53,750.00p 54,000.00p 53,550.00p 53,650.00p 120
09/03/2016 53,750.00p 53,999.50p 53,750.00p 53,750.00p 89
08/03/2016 54,000.00p 54,490.00p 53,750.00p 53,750.00p 140
07/03/2016 54,000.00p 54,490.00p 53,510.00p 54,000.00p 214
04/03/2016 54,000.00p 54,500.00p 53,810.00p 54,000.00p 48
03/03/2016 54,000.00p 54,500.00p 53,810.00p 54,000.00p 80
02/03/2016 54,000.00p 54,500.00p 53,800.00p 54,000.00p 157
01/03/2016 53,500.00p 54,500.00p 53,500.00p 54,000.00p 93
29/02/2016 52,900.00p 54,000.00p 52,500.00p 53,500.00p 279
26/02/2016 51,750.00p 53,474.00p 51,750.00p 52,850.00p 145
25/02/2016 51,250.00p 51,500.00p 51,250.00p 51,500.00p 103
24/02/2016 51,000.00p 51,500.00p 50,500.00p 51,000.00p 61
23/02/2016 50,750.00p 51,999.85p 50,750.00p 51,000.00p 108
22/02/2016 49,750.00p 50,808.00p 49,750.00p 50,750.00p 214
19/02/2016 49,750.00p 50,000.00p 49,625.00p 49,750.00p 62
18/02/2016 49,500.00p 50,000.00p 49,250.00p 49,750.00p 120
17/02/2016 48,850.00p 50,000.00p 48,810.01p 49,500.00p 35
16/02/2016 48,850.00p 48,900.00p 48,810.00p 48,850.00p 67
15/02/2016 48,850.00p 48,900.00p 48,801.00p 48,850.00p 124
12/02/2016 48,850.00p 48,900.00p 48,800.00p 48,850.00p 103
11/02/2016 49,550.00p 50,000.00p 48,850.00p 50,000.00p 143
10/02/2016 49,550.00p 49,600.00p 49,500.00p 49,550.00p 60
09/02/2016 50,500.00p 50,500.00p 49,500.00p 49,550.00p 114
08/02/2016 51,500.00p 51,520.00p 51,050.00p 51,050.00p 61
05/02/2016 51,500.00p 52,000.00p 51,110.00p 51,500.00p 75
04/02/2016 51,150.00p 51,990.00p 51,033.00p 51,500.00p 77
03/02/2016 51,250.00p 51,500.00p 50,800.00p 50,800.00p 122
02/02/2016 51,250.00p 51,500.00p 51,050.00p 51,250.00p 175
01/02/2016 51,250.00p 51,500.00p 51,025.00p 51,250.00p 139
29/01/2016 50,250.00p 51,495.00p 50,250.00p 51,250.00p 150
28/01/2016 50,250.00p 50,500.00p 50,075.00p 50,250.00p 72
27/01/2016 50,250.00p 50,500.00p 50,250.00p 50,250.00p 165
26/01/2016 50,500.00p 50,500.00p 50,005.00p 50,250.00p 56
25/01/2016 50,750.00p 51,000.00p 50,750.00p 50,750.00p 154
22/01/2016 49,950.00p 50,995.00p 49,950.00p 50,750.00p 260
21/01/2016 49,400.00p 50,000.00p 49,280.00p 49,900.00p 277
20/01/2016 51,500.00p 51,500.00p 49,500.00p 49,550.00p 323
19/01/2016 52,750.00p 53,000.00p 52,160.00p 52,400.00p 204
18/01/2016 52,850.00p 53,000.00p 52,505.00p 52,750.00p 204
15/01/2016 54,550.00p 54,600.00p 52,700.00p 52,850.00p 253
14/01/2016 55,250.00p 55,250.00p 50,550.00p 54,550.00p 114
13/01/2016 56,000.00p 56,500.00p 56,000.00p 56,000.00p 50
12/01/2016 56,000.00p 56,500.00p 55,550.00p 56,000.00p 162
11/01/2016 56,500.00p 56,500.00p 55,550.00p 56,000.00p 188
08/01/2016 57,000.00p 57,780.00p 56,180.00p 56,500.00p 78
07/01/2016 57,000.00p 57,999.80p 55,550.00p 57,000.00p 312
06/01/2016 57,250.00p 58,000.00p 56,740.00p 57,000.00p 122
05/01/2016 56,000.00p 58,000.00p 55,830.00p 57,250.00p 239
04/01/2016 57,000.00p 57,990.00p 55,965.00p 56,000.00p 436
31/12/2015 57,000.00p 57,990.00p 56,542.00p 57,000.00p 137
30/12/2015 57,000.00p 58,000.00p 56,540.00p 57,000.00p 98
29/12/2015 57,000.00p 58,000.00p 56,460.00p 57,000.00p 328
24/12/2015 57,000.00p 58,000.00p 56,460.00p 57,000.00p 51
23/12/2015 57,000.00p 58,000.00p 56,420.00p 57,000.00p 266
22/12/2015 56,750.00p 58,000.00p 56,315.00p 57,000.00p 83
21/12/2015 56,500.00p 57,485.00p 56,200.00p 56,750.00p 113
18/12/2015 56,500.00p 56,970.00p 56,100.00p 56,500.00p 236
17/12/2015 56,250.00p 57,500.00p 55,650.00p 57,500.00p 99
16/12/2015 56,000.00p 56,960.00p 55,013.34p 56,000.00p 169
15/12/2015 56,000.00p 56,960.00p 55,000.00p 56,000.00p 126
14/12/2015 56,500.00p 56,990.00p 56,000.00p 56,000.00p 72
11/12/2015 56,750.00p 57,000.00p 55,500.00p 56,250.00p 198
10/12/2015 57,000.00p 57,000.00p 56,505.00p 56,750.00p 115
09/12/2015 57,250.00p 57,489.00p 56,500.00p 57,000.00p 116
08/12/2015 57,250.00p 57,500.00p 57,005.00p 57,250.00p 122
07/12/2015 56,250.00p 57,495.00p 56,080.00p 57,250.00p 269
04/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 114
03/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 149
02/12/2015 56,250.00p 56,499.99p 56,080.00p 56,250.00p 92
01/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 53
30/11/2015 56,250.00p 56,500.00p 56,055.00p 56,250.00p 284
27/11/2015 55,750.00p 56,500.00p 55,750.00p 56,250.00p 118
26/11/2015 56,250.00p 56,500.00p 56,105.00p 56,250.00p 268
25/11/2015 56,000.00p 56,500.00p 55,650.00p 56,250.00p 159
24/11/2015 54,000.00p 56,480.00p 54,000.00p 56,000.00p 151
23/11/2015 54,000.00p 54,500.00p 53,610.00p 54,000.00p 122
20/11/2015 53,500.00p 54,500.00p 53,500.00p 54,000.00p 270
19/11/2015 53,250.00p 53,900.00p 53,250.00p 53,500.00p 38
18/11/2015 52,500.00p 53,835.00p 52,000.00p 53,250.00p 260
17/11/2015 52,500.00p 53,000.00p 52,100.00p 52,500.00p 99
16/11/2015 52,000.00p 52,835.00p 51,200.00p 52,500.00p 138
13/11/2015 53,000.00p 53,240.00p 52,110.00p 52,500.00p 52
12/11/2015 54,500.00p 54,500.00p 52,000.00p 53,000.00p 209
11/11/2015 56,000.00p 56,120.00p 53,500.00p 54,500.00p 1201
10/11/2015 57,000.00p 57,000.00p 55,500.00p 56,250.00p 352
09/11/2015 57,500.00p 58,300.00p 56,500.00p 57,000.00p 213
06/11/2015 55,500.00p 58,500.00p 55,500.00p 57,500.00p 206
05/11/2015 54,500.00p 55,985.00p 54,500.00p 55,500.00p 217
04/11/2015 54,500.00p 55,000.00p 54,000.00p 54,500.00p 248
03/11/2015 52,250.00p 55,000.00p 52,250.00p 54,500.00p 146
02/11/2015 51,400.00p 52,500.00p 51,400.00p 52,250.00p 109
30/10/2015 51,250.00p 51,500.00p 51,250.00p 51,400.00p 123
29/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 62
28/10/2015 51,250.00p 51,400.00p 51,200.00p 51,250.00p 63
27/10/2015 51,250.00p 51,400.00p 51,157.00p 51,250.00p 46
26/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 162
23/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 292
22/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 98
21/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 247
20/10/2015 51,250.00p 51,400.00p 51,250.00p 51,250.00p 123
19/10/2015 51,250.00p 51,448.00p 51,250.00p 51,250.00p 92
16/10/2015 50,800.00p 51,435.00p 50,800.00p 51,250.00p 156
15/10/2015 50,200.00p 51,000.00p 50,000.00p 50,800.00p 127
14/10/2015 50,200.00p 50,400.00p 50,112.00p 50,200.00p 84
13/10/2015 50,200.00p 50,400.00p 50,108.00p 50,200.00p 84
12/10/2015 50,200.00p 50,400.00p 50,108.00p 50,200.00p 130
09/10/2015 50,200.00p 50,399.60p 50,200.00p 50,200.00p 95
08/10/2015 50,200.00p 50,400.00p 50,200.00p 50,200.00p 85
07/10/2015 50,200.00p 50,400.00p 50,100.00p 50,200.00p 180
06/10/2015 50,200.00p 50,400.00p 50,200.00p 50,200.00p 24
05/10/2015 49,600.00p 50,396.00p 49,600.00p 50,200.00p 247
02/10/2015 49,600.00p 49,700.00p 49,552.00p 49,600.00p 24
01/10/2015 49,350.00p 49,700.00p 49,205.00p 49,550.00p 78
30/09/2015 49,350.00p 49,700.00p 49,000.00p 49,350.00p 115
29/09/2015 49,600.00p 49,615.30p 49,000.00p 49,350.00p 66
28/09/2015 49,750.00p 50,000.00p 49,600.00p 49,600.00p 95
25/09/2015 49,750.00p 50,000.00p 49,500.00p 49,750.00p 97
24/09/2015 50,000.00p 50,392.00p 49,600.00p 49,750.00p 532
23/09/2015 50,350.00p 50,464.00p 49,500.00p 50,000.00p 114
22/09/2015 51,450.00p 51,450.00p 50,203.00p 50,350.00p 182
21/09/2015 50,450.00p 50,500.00p 50,450.00p 50,450.00p 83
18/09/2015 50,450.00p 50,500.00p 50,400.00p 50,450.00p 68
17/09/2015 50,450.00p 50,500.00p 50,450.00p 50,450.00p 64
16/09/2015 50,450.00p 50,500.00p 50,405.00p 50,450.00p 75
15/09/2015 50,450.00p 50,500.00p 50,400.00p 50,450.00p 221
14/09/2015 50,450.00p 50,500.00p 50,405.00p 50,450.00p 112
11/09/2015 50,450.00p 50,499.00p 50,450.00p 50,450.00p 39
10/09/2015 50,400.00p 50,500.00p 50,310.00p 50,400.00p 91
09/09/2015 49,975.00p 52,225.00p 49,975.00p 50,400.00p 263
08/09/2015 49,975.00p 50,000.00p 49,952.50p 49,975.00p 13
07/09/2015 49,975.00p 50,200.00p 49,952.50p 49,975.00p 126
04/09/2015 49,975.00p 50,000.00p 49,952.50p 49,975.00p 25
03/09/2015 49,950.00p 50,000.00p 49,950.00p 49,975.00p 149
02/09/2015 49,900.00p 50,000.00p 49,800.00p 49,950.00p 245
01/09/2015 49,900.00p 50,000.00p 49,810.00p 49,900.00p 63
28/08/2015 49,750.00p 50,000.00p 49,750.00p 49,900.00p 149
27/08/2015 47,750.00p 49,750.00p 47,750.00p 49,750.00p 447
26/08/2015 46,950.00p 47,000.00p 46,926.00p 46,950.00p 203
25/08/2015 43,975.00p 47,500.00p 43,960.00p 47,200.00p 724
24/08/2015 44,250.00p 44,500.00p 43,500.00p 43,950.00p 906
21/08/2015 48,050.00p 48,050.00p 46,011.00p 46,025.00p 566
20/08/2015 49,500.00p 49,500.00p 48,200.00p 48,350.00p 1005
19/08/2015 50,350.00p 50,370.00p 49,802.00p 49,850.00p 338
18/08/2015 50,750.00p 50,900.00p 50,200.00p 50,350.00p 106
17/08/2015 50,750.00p 50,920.00p 50,000.00p 50,750.00p 318
14/08/2015 50,750.00p 50,750.00p 50,500.00p 50,600.00p 195
13/08/2015 50,750.00p 50,950.00p 50,505.00p 50,750.00p 222
12/08/2015 51,000.00p 51,420.00p 50,505.00p 50,750.00p 346
11/08/2015 51,250.00p 51,959.00p 50,700.00p 51,000.00p 222
10/08/2015 52,250.00p 52,295.00p 51,000.00p 51,250.00p 727
07/08/2015 52,550.00p 52,600.00p 52,005.00p 52,250.00p 246
06/08/2015 52,800.00p 52,800.00p 52,400.00p 52,550.00p 556
05/08/2015 52,800.00p 53,080.00p 52,300.00p 52,800.00p 1177
04/08/2015 52,800.00p 53,090.00p 52,600.00p 52,800.00p 255
03/08/2015 52,800.00p 53,080.00p 52,300.00p 52,800.00p 119
31/07/2015 52,800.00p 53,080.00p 52,580.00p 52,800.00p 142
30/07/2015 52,800.00p 53,090.00p 52,580.00p 52,800.00p 190
29/07/2015 52,800.00p 53,120.00p 52,560.00p 52,800.00p 199
28/07/2015 52,800.00p 53,150.00p 52,560.00p 52,800.00p 195
27/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 415
24/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 214
23/07/2015 52,800.00p 53,290.00p 52,500.00p 52,800.00p 306
22/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 246
21/07/2015 52,800.00p 53,200.00p 52,300.00p 52,800.00p 365
20/07/2015 52,800.00p 53,290.00p 52,500.00p 52,800.00p 320
17/07/2015 53,000.00p 53,700.00p 52,150.00p 52,800.00p 825
16/07/2015 52,700.00p 53,700.00p 52,700.00p 52,900.00p 144
15/07/2015 52,700.00p 53,400.00p 52,700.00p 52,700.00p 415
14/07/2015 52,500.00p 53,000.00p 52,500.00p 53,000.00p 169
13/07/2015 52,000.00p 53,000.00p 52,000.00p 52,500.00p 258
10/07/2015 51,150.00p 52,240.00p 51,150.00p 52,000.00p 298
09/07/2015 50,600.00p 51,200.00p 50,600.00p 51,000.00p 113

*Close Price adjusted for both dividends and splits