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
21/10/2014 37,250.00p 37,900.00p 37,250.00p 37,250.00p 254
20/10/2014 37,150.00p 37,911.76p 37,150.00p 37,250.00p 180
17/10/2014 37,150.00p 37,900.00p 37,150.00p 37,150.00p 116
16/10/2014 37,300.00p 37,832.00p 37,150.00p 37,150.00p 119
15/10/2014 37,300.00p 38,000.00p 37,300.00p 37,300.00p 205
14/10/2014 37,300.00p 38,000.00p 37,300.00p 37,300.00p 104
13/10/2014 37,300.00p 37,800.00p 36,880.00p 37,300.00p 76
10/10/2014 37,300.00p 37,800.00p 36,880.00p 37,300.00p 174
09/10/2014 37,400.00p 37,892.00p 37,400.00p 37,400.00p 66
08/10/2014 37,400.00p 37,892.00p 37,400.00p 37,400.00p 7
07/10/2014 37,400.00p 37,900.00p 37,400.00p 37,400.00p 49
06/10/2014 37,400.00p 37,900.00p 37,046.00p 37,400.00p 194
03/10/2014 37,400.00p 37,941.29p 37,400.00p 37,400.00p 182
02/10/2014 37,400.00p 38,000.00p 37,400.00p 37,400.00p 42
01/10/2014 37,400.00p 37,940.00p 37,400.00p 37,400.00p 52
30/09/2014 37,400.00p 38,000.00p 37,400.00p 37,400.00p 139
29/09/2014 37,400.00p 38,000.00p 37,000.00p 37,400.00p 124
26/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 65
25/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 105
24/09/2014 37,400.00p 37,952.00p 37,400.00p 37,400.00p 11
23/09/2014 37,850.00p 37,990.00p 37,400.00p 37,400.00p 44
22/09/2014 37,400.00p 37,990.00p 37,400.00p 37,650.00p 163
19/09/2014 37,400.00p 38,000.00p 37,376.00p 37,400.00p 157
18/09/2014 37,350.00p 37,890.00p 37,328.00p 37,350.00p 56
17/09/2014 37,400.00p 37,990.00p 37,328.00p 37,350.00p 160
16/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 62
15/09/2014 37,300.00p 38,000.00p 37,167.00p 37,350.00p 90
12/09/2014 37,200.00p 38,000.00p 37,200.00p 37,300.00p 8
11/09/2014 37,000.00p 37,790.00p 36,700.00p 37,200.00p 47
10/09/2014 37,000.00p 37,690.00p 36,720.00p 37,000.00p 283
09/09/2014 37,000.00p 37,672.00p 36,700.00p 37,000.00p 137
08/09/2014 36,950.00p 37,532.00p 36,700.00p 37,000.00p 194
05/09/2014 36,950.00p 37,625.00p 36,680.00p 36,950.00p 13
04/09/2014 36,950.00p 37,625.00p 36,657.50p 36,950.00p 35
03/09/2014 36,950.00p 37,600.00p 36,515.00p 36,950.00p 81
02/09/2014 36,950.00p 37,400.00p 36,500.00p 36,950.00p 70
01/09/2014 36,950.00p 37,690.00p 36,440.00p 36,950.00p 158
29/08/2014 36,950.00p 37,250.50p 36,440.00p 36,950.00p 386
28/08/2014 36,950.00p 37,145.00p 36,950.00p 36,950.00p 100
27/08/2014 36,300.00p 37,140.50p 36,300.00p 36,950.00p 36
26/08/2014 36,300.00p 36,496.00p 36,300.00p 36,300.00p 58
22/08/2014 36,300.00p 36,496.00p 36,300.00p 36,300.00p 10
21/08/2014 36,300.00p 36,832.00p 36,020.00p 36,300.00p 143
20/08/2014 36,201.00p 36,786.84p 35,960.60p 36,201.00p 125
19/08/2014 36,250.00p 36,750.00p 36,250.00p 36,401.00p 68
18/08/2014 36,400.00p 36,679.00p 36,208.00p 36,250.00p 117
15/08/2014 36,400.00p 36,712.00p 36,400.00p 36,400.00p 57
14/08/2014 36,200.00p 36,514.00p 36,200.00p 36,400.00p 50
13/08/2014 36,200.00p 36,548.00p 35,852.00p 36,200.00p 73
12/08/2014 35,950.00p 35,950.00p 35,817.00p 35,950.00p 42
11/08/2014 35,850.00p 36,156.50p 35,670.00p 35,950.00p 89
08/08/2014 35,850.00p 36,195.56p 35,850.00p 35,850.00p 10
07/08/2014 35,850.00p 36,120.00p 35,850.00p 35,850.00p 51
06/08/2014 35,850.00p 36,081.33p 35,598.00p 35,850.00p 330
05/08/2014 35,850.00p 35,850.00p 35,593.50p 35,850.00p 15
04/08/2014 36,000.00p 36,000.00p 35,850.00p 35,850.00p 59
01/08/2014 36,100.00p 36,100.00p 35,700.00p 36,000.00p 92
31/07/2014 36,000.00p 36,100.00p 35,930.00p 36,100.00p 63
30/07/2014 36,000.00p 36,385.00p 35,910.00p 36,000.00p 38
29/07/2014 36,000.00p 36,390.00p 35,500.00p 36,000.00p 84
28/07/2014 35,950.00p 36,380.00p 35,700.00p 36,000.00p 73
25/07/2014 35,450.00p 35,934.00p 35,450.00p 35,700.00p 138
24/07/2014 35,000.00p 35,796.50p 34,760.00p 35,450.00p 54
23/07/2014 34,900.00p 35,290.00p 34,631.00p 35,000.00p 234
22/07/2014 34,900.00p 35,248.00p 34,500.00p 34,900.00p 183
21/07/2014 34,900.00p 34,900.00p 34,360.00p 34,900.00p 55
18/07/2014 34,850.00p 34,900.00p 34,252.00p 34,900.00p 118
17/07/2014 34,450.00p 35,000.00p 33,100.00p 34,850.00p 307
16/07/2014 34,500.00p 34,500.00p 33,100.00p 33,100.00p 118
15/07/2014 34,650.00p 34,650.00p 33,700.00p 34,500.00p 82
14/07/2014 34,650.00p 34,750.00p 34,000.00p 34,650.00p 70
11/07/2014 34,750.00p 34,772.50p 34,000.00p 34,750.00p 144
10/07/2014 34,750.00p 34,795.00p 34,060.00p 34,750.00p 31
09/07/2014 34,750.00p 34,795.00p 34,058.02p 34,750.00p 196
08/07/2014 34,750.00p 34,900.00p 34,082.50p 34,750.00p 60
07/07/2014 34,750.00p 34,900.00p 34,060.00p 34,750.00p 382
04/07/2014 34,750.00p 34,750.00p 34,000.00p 34,750.00p 264
03/07/2014 34,750.00p 34,750.00p 34,037.50p 34,750.00p 67
02/07/2014 34,750.00p 34,808.33p 34,016.50p 34,750.00p 179
01/07/2014 34,750.00p 34,750.00p 34,015.00p 34,750.00p 40
30/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 0
27/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 28
26/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 25
25/06/2014 34,750.00p 34,930.00p 34,000.00p 34,750.00p 104
24/06/2014 34,750.00p 34,750.00p 34,100.00p 34,750.00p 216
23/06/2014 34,750.00p 34,960.00p 34,105.00p 34,750.00p 32
20/06/2014 34,750.00p 34,967.50p 34,100.00p 34,750.00p 103
19/06/2014 34,750.00p 34,975.00p 34,750.00p 34,750.00p 38
18/06/2014 34,750.00p 35,400.00p 34,750.00p 34,750.00p 122
17/06/2014 34,750.00p 34,990.00p 34,750.00p 34,750.00p 47
16/06/2014 34,750.00p 34,997.50p 34,100.00p 34,750.00p 74
13/06/2014 34,750.00p 34,750.00p 34,165.00p 34,750.00p 30
12/06/2014 34,750.00p 35,485.00p 34,165.00p 34,750.00p 244
11/06/2014 34,750.00p 35,005.00p 34,090.00p 34,750.00p 119
10/06/2014 34,750.00p 35,100.00p 34,054.00p 34,750.00p 46
09/06/2014 34,750.00p 34,750.00p 34,045.00p 34,750.00p 39
06/06/2014 34,650.00p 35,035.00p 33,817.00p 34,750.00p 142
05/06/2014 34,650.00p 34,973.00p 33,817.00p 34,650.00p 71
04/06/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 49
03/06/2014 34,650.00p 35,000.00p 33,987.00p 34,650.00p 119
02/06/2014 34,650.00p 35,313.00p 34,100.00p 34,650.00p 25
30/05/2014 34,650.00p 34,650.00p 34,072.00p 34,650.00p 141
29/05/2014 34,650.00p 35,313.00p 34,063.50p 34,650.00p 69
28/05/2014 34,650.00p 35,313.00p 34,063.50p 34,650.00p 36
27/05/2014 34,450.00p 35,329.15p 34,450.00p 34,650.00p 71
23/05/2014 34,450.00p 35,000.00p 33,500.00p 34,450.00p 298
22/05/2014 34,450.00p 35,101.00p 33,600.00p 34,450.00p 0
21/05/2014 34,550.00p 35,101.00p 33,600.00p 34,450.00p 223
20/05/2014 34,600.00p 35,101.00p 33,800.00p 34,550.00p 61
19/05/2014 34,600.00p 35,194.00p 33,880.00p 34,600.00p 47
16/05/2014 34,600.00p 35,212.00p 33,808.00p 34,600.00p 104
15/05/2014 34,650.00p 34,973.00p 33,790.00p 34,600.00p 279
14/05/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 35
13/05/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 3
12/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 27
09/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 41
08/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 150
07/05/2014 34,650.00p 34,650.00p 33,800.00p 34,650.00p 66
06/05/2014 34,650.00p 35,132.00p 33,900.80p 34,700.00p 38
02/05/2014 34,650.00p 35,132.00p 33,932.00p 34,700.00p 8
01/05/2014 34,700.00p 35,132.00p 33,900.00p 34,700.00p 224
30/04/2014 34,700.00p 35,132.00p 33,932.00p 34,700.00p 11
29/04/2014 34,700.00p 35,132.00p 34,700.00p 34,700.00p 28
28/04/2014 34,700.00p 35,132.00p 33,911.07p 34,700.00p 127
25/04/2014 34,700.00p 35,132.00p 33,916.00p 34,700.00p 36
24/04/2014 34,550.00p 34,901.00p 33,913.00p 34,700.00p 334
23/04/2014 34,700.00p 34,700.00p 33,978.00p 34,550.00p 8
22/04/2014 34,900.00p 35,164.00p 34,700.00p 34,700.00p 7
17/04/2014 34,900.00p 35,700.00p 34,108.00p 34,900.00p 36
16/04/2014 34,900.00p 34,900.00p 34,090.00p 34,900.00p 61
15/04/2014 34,900.00p 35,600.00p 34,900.00p 34,900.00p 27
14/04/2014 34,900.00p 35,602.00p 34,090.00p 34,900.00p 96
11/04/2014 34,900.00p 35,602.00p 34,090.00p 34,900.00p 42
10/04/2014 34,700.00p 35,422.00p 34,700.00p 34,900.00p 75
09/04/2014 34,700.00p 34,844.00p 33,800.18p 34,700.00p 115
08/04/2014 34,700.00p 34,844.00p 34,700.00p 34,700.00p 159
07/04/2014 34,700.00p 34,844.00p 33,800.18p 34,700.00p 299
04/04/2014 35,000.00p 35,180.00p 34,000.00p 34,700.00p 1050
03/04/2014 35,050.00p 35,600.00p 34,000.00p 35,000.00p 169
02/04/2014 35,050.00p 35,316.00p 34,500.00p 35,050.00p 22
01/04/2014 35,050.00p 35,316.00p 34,500.00p 35,050.00p 114
31/03/2014 35,050.00p 35,506.00p 34,500.00p 35,050.00p 64
28/03/2014 35,050.00p 35,791.00p 34,500.00p 35,050.00p 55
27/03/2014 35,050.00p 35,900.00p 34,300.00p 35,050.00p 89
26/03/2014 35,050.00p 35,900.00p 34,518.00p 35,050.00p 124
25/03/2014 35,050.00p 35,900.00p 35,050.00p 35,050.00p 6
24/03/2014 35,025.00p 35,900.00p 34,500.00p 35,050.00p 72
21/03/2014 34,750.00p 35,500.00p 34,000.00p 35,050.00p 253
20/03/2014 34,750.00p 34,840.00p 34,750.00p 34,750.00p 25
19/03/2014 34,750.00p 34,855.00p 34,750.00p 34,750.00p 128
18/03/2014 34,750.00p 34,855.00p 34,750.00p 34,750.00p 0
17/03/2014 34,750.00p 34,855.00p 34,750.00p 34,750.00p 54
14/03/2014 34,750.00p 34,855.00p 34,000.00p 34,750.00p 67
13/03/2014 34,750.00p 34,855.00p 34,240.00p 34,750.00p 0
12/03/2014 34,750.00p 34,855.00p 34,240.00p 34,750.00p 45
11/03/2014 34,750.00p 34,885.00p 34,000.00p 34,750.00p 257
10/03/2014 34,750.00p 34,915.00p 34,165.00p 34,750.00p 51
07/03/2014 34,500.00p 34,750.00p 34,110.00p 34,750.00p 162
06/03/2014 34,350.00p 34,506.00p 33,713.00p 34,500.00p 44
05/03/2014 34,350.00p 34,519.00p 33,713.00p 34,350.00p 21
04/03/2014 34,250.00p 34,545.00p 33,713.00p 34,350.00p 83
03/03/2014 34,850.00p 34,850.00p 33,525.00p 34,250.00p 181
28/02/2014 34,850.00p 35,110.00p 34,265.00p 34,850.00p 20
27/02/2014 34,850.00p 35,123.00p 34,252.00p 34,850.00p 75
26/02/2014 34,850.00p 35,123.00p 34,265.00p 34,850.00p 37
25/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 119
24/02/2014 34,850.00p 35,123.00p 34,850.00p 34,850.00p 28
21/02/2014 34,850.00p 35,123.00p 34,850.00p 34,850.00p 55
20/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 0
19/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 137
18/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 0
17/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 35
14/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 87
13/02/2014 34,850.00p 35,162.00p 34,250.00p 34,850.00p 74
12/02/2014 34,850.00p 34,850.00p 34,200.00p 34,850.00p 18
11/02/2014 34,875.00p 35,200.00p 34,250.00p 34,850.00p 698
10/02/2014 34,875.00p 35,237.50p 34,300.00p 34,875.00p 235
07/02/2014 34,875.00p 35,400.00p 34,875.00p 34,875.00p 39
06/02/2014 34,875.00p 35,199.00p 34,875.00p 34,875.00p 155
05/02/2014 34,875.00p 34,875.00p 34,662.50p 34,875.00p 19
04/02/2014 34,875.00p 35,062.50p 34,351.00p 34,875.00p 232
03/02/2014 34,875.00p 35,062.50p 34,300.00p 34,875.00p 17
31/01/2014 34,875.00p 35,062.50p 34,500.00p 34,875.00p 38
30/01/2014 34,875.00p 35,062.50p 34,450.00p 34,875.00p 110
29/01/2014 34,875.00p 35,499.00p 34,512.50p 34,875.00p 243
28/01/2014 34,875.00p 35,500.00p 34,875.00p 34,875.00p 32
27/01/2014 34,875.00p 34,875.00p 34,500.00p 34,875.00p 1
24/01/2014 35,000.00p 35,500.00p 34,875.00p 34,875.00p 16
23/01/2014 35,000.00p 35,500.00p 34,500.00p 35,000.00p 0
22/01/2014 35,000.00p 35,500.00p 34,500.00p 35,000.00p 1518
21/01/2014 35,000.00p 35,299.00p 34,700.00p 35,000.00p 25
20/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 50
17/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 121
16/01/2014 35,300.00p 35,799.00p 34,750.00p 35,300.00p 0
15/01/2014 35,300.00p 35,799.00p 34,750.00p 35,300.00p 42
14/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 187
13/01/2014 35,300.00p 36,000.00p 34,801.00p 35,300.00p 418
10/01/2014 35,300.00p 35,300.00p 34,800.00p 35,300.00p 91
09/01/2014 35,300.00p 35,999.00p 35,300.00p 35,300.00p 54
08/01/2014 35,300.00p 36,000.00p 34,801.00p 35,300.00p 6

*Close Price adjusted for both dividends and splits