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
28/07/2011 23,300.00p 24,300.00p 23,300.00p 23,300.00p 110
27/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 10
26/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 177
25/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 0
22/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 34
21/07/2011 23,300.00p 24,200.00p 22,400.00p 23,300.00p 0
20/07/2011 23,300.00p 24,200.00p 22,400.00p 23,300.00p 65
19/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 17
18/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 129
15/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 69
14/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 0
13/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 0
12/07/2011 23,600.00p 24,300.00p 22,300.00p 23,300.00p 35
11/07/2011 23,600.00p 24,600.00p 23,600.00p 23,600.00p 41
08/07/2011 23,600.00p 24,600.00p 23,600.00p 23,600.00p 43
07/07/2011 23,600.00p 24,500.00p 23,600.00p 23,600.00p 23
06/07/2011 23,600.00p 24,600.00p 22,600.00p 23,600.00p 58
05/07/2011 23,800.00p 24,900.00p 23,800.00p 24,000.00p 152
04/07/2011 23,800.00p 24,700.00p 23,800.00p 23,800.00p 65
01/07/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 66
30/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 107
29/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 16
28/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 0
27/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 104
24/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 28
23/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 74
22/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 74
21/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 14
20/06/2011 23,800.00p 23,800.00p 22,800.00p 23,800.00p 57
17/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 42
16/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 8
15/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 32
14/06/2011 23,800.00p 24,750.00p 22,800.00p 23,800.00p 36
13/06/2011 23,800.00p 24,700.00p 23,800.00p 23,800.00p 4
10/06/2011 23,800.00p 23,800.00p 22,800.00p 23,800.00p 24
09/06/2011 24,000.00p 24,700.00p 22,800.00p 23,800.00p 31
08/06/2011 24,200.00p 24,950.00p 23,000.00p 24,000.00p 204
07/06/2011 24,200.00p 24,200.00p 23,200.00p 24,200.00p 61
06/06/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 17
03/06/2011 24,300.00p 24,300.00p 23,200.00p 24,200.00p 87
02/06/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 184
01/06/2011 24,300.00p 25,400.00p 24,300.00p 24,300.00p 45
31/05/2011 24,300.00p 24,300.00p 23,200.00p 24,300.00p 38
27/05/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 231
26/05/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 84
25/05/2011 24,300.00p 25,200.00p 23,200.00p 24,300.00p 22
24/05/2011 24,200.00p 25,200.00p 23,400.00p 24,300.00p 0
23/05/2011 24,200.00p 25,200.00p 23,400.00p 24,200.00p 31
20/05/2011 24,200.00p 25,200.00p 23,400.00p 24,200.00p 111
19/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 87
18/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 55
17/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 88
16/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 15
13/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 97
12/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 280
11/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 70
10/05/2011 24,000.00p 25,200.00p 23,000.00p 24,200.00p 165
09/05/2011 24,000.00p 25,000.00p 24,000.00p 24,000.00p 8
06/05/2011 24,000.00p 25,000.00p 23,000.00p 24,000.00p 105
05/05/2011 24,000.00p 25,000.00p 23,000.00p 24,000.00p 85
04/05/2011 24,000.00p 24,000.00p 23,000.00p 24,000.00p 28
03/05/2011 23,100.00p 25,000.00p 22,600.00p 24,000.00p 546
28/04/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 119
27/04/2011 22,700.00p 23,500.00p 22,500.00p 23,100.00p 194
26/04/2011 22,200.00p 23,200.00p 22,200.00p 22,700.00p 290
21/04/2011 22,200.00p 22,700.00p 22,200.00p 22,200.00p 17
20/04/2011 22,200.00p 22,600.00p 22,200.00p 22,200.00p 38
19/04/2011 22,200.00p 22,700.00p 22,200.00p 22,200.00p 37
18/04/2011 22,200.00p 22,700.00p 21,700.00p 22,200.00p 408
15/04/2011 21,700.00p 22,700.00p 21,200.00p 22,200.00p 186
14/04/2011 21,700.00p 22,200.00p 21,200.00p 21,700.00p 165
13/04/2011 21,500.00p 22,200.00p 21,100.00p 21,700.00p 199
12/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 68
11/04/2011 21,500.00p 22,000.00p 21,500.00p 21,500.00p 89
08/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 113
07/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 110
06/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 227
05/04/2011 21,900.00p 22,400.00p 21,100.00p 21,500.00p 83
04/04/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 66
01/04/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 314
31/03/2011 22,100.00p 22,600.00p 21,600.00p 21,900.00p 111
30/03/2011 22,100.00p 22,600.00p 21,600.00p 22,100.00p 196
29/03/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 148
28/03/2011 21,900.00p 22,100.00p 21,400.00p 21,900.00p 0
25/03/2011 22,100.00p 22,100.00p 21,400.00p 21,900.00p 66
24/03/2011 22,300.00p 22,800.00p 21,600.00p 22,100.00p 258
23/03/2011 22,300.00p 22,300.00p 21,800.00p 22,300.00p 140
22/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 127
21/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 23
18/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 221
17/03/2011 22,300.00p 22,950.00p 21,800.00p 22,300.00p 332
16/03/2011 22,300.00p 22,300.00p 21,800.00p 22,300.00p 119
15/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 89
14/03/2011 22,500.00p 22,500.00p 22,000.00p 22,300.00p 42
11/03/2011 22,700.00p 23,200.00p 22,000.00p 22,500.00p 12
10/03/2011 22,700.00p 23,150.00p 22,200.00p 22,700.00p 134
09/03/2011 22,700.00p 23,200.00p 22,700.00p 22,700.00p 203
08/03/2011 22,500.00p 23,000.00p 22,700.00p 22,700.00p 58
07/03/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 257
04/03/2011 22,300.00p 22,900.00p 22,500.00p 22,500.00p 228
03/03/2011 22,300.00p 22,800.00p 22,300.00p 22,300.00p 183
02/03/2011 22,300.00p 22,800.00p 22,300.00p 22,300.00p 126
01/03/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 75
28/02/2011 22,500.00p 23,000.00p 22,500.00p 22,500.00p 9
25/02/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 74
24/02/2011 22,700.00p 23,400.00p 22,200.00p 22,500.00p 0
23/02/2011 23,100.00p 23,400.00p 22,200.00p 22,700.00p 301
22/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 174
21/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 21
18/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 180
17/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 47
16/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 0
15/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 74
14/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 61
11/02/2011 22,600.00p 23,100.00p 22,600.00p 23,100.00p 22
10/02/2011 22,600.00p 23,100.00p 22,600.00p 23,100.00p 4
09/02/2011 23,600.00p 23,600.00p 22,600.00p 23,100.00p 90
08/02/2011 22,700.00p 23,600.00p 22,700.00p 23,100.00p 92
07/02/2011 23,800.00p 23,800.00p 22,800.00p 23,100.00p 175
04/02/2011 23,800.00p 23,800.00p 22,800.00p 23,300.00p 55
03/02/2011 23,800.00p 23,800.00p 23,300.00p 23,300.00p 71
02/02/2011 23,600.00p 23,600.00p 23,100.00p 23,100.00p 39
01/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 15
31/01/2011 23,100.00p 23,100.00p 22,600.00p 23,100.00p 47
28/01/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 75
27/01/2011 22,800.00p 23,600.00p 22,800.00p 23,100.00p 389
26/01/2011 22,800.00p 23,300.00p 22,300.00p 22,800.00p 66
25/01/2011 22,800.00p 23,200.00p 22,300.00p 22,800.00p 100
24/01/2011 22,700.00p 23,300.00p 22,300.00p 22,800.00p 121
21/01/2011 22,700.00p 23,200.00p 22,700.00p 22,700.00p 35
20/01/2011 22,500.00p 23,000.00p 22,000.00p 22,700.00p 25
19/01/2011 22,500.00p 22,500.00p 22,500.00p 22,500.00p 0
18/01/2011 22,500.00p 23,000.00p 22,500.00p 22,500.00p 70
17/01/2011 22,000.00p 23,000.00p 22,000.00p 22,500.00p 78
14/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 0
13/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 7
12/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 38
11/01/2011 22,000.00p 22,500.00p 22,000.00p 22,500.00p 72
10/01/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 344
07/01/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 203
06/01/2011 22,400.00p 23,000.00p 21,900.00p 22,500.00p 127
05/01/2011 22,400.00p 22,900.00p 21,900.00p 22,400.00p 102
04/01/2011 22,400.00p 22,850.00p 22,400.00p 22,400.00p 5
31/12/2010 22,200.00p 22,200.00p 22,200.00p 22,200.00p 0
30/12/2010 22,200.00p 22,200.00p 22,200.00p 22,200.00p 0
29/12/2010 22,200.00p 22,700.00p 21,700.00p 22,200.00p 85
24/12/2010 22,100.00p 22,200.00p 22,100.00p 22,200.00p 0
23/12/2010 22,100.00p 22,100.00p 22,100.00p 22,100.00p 0
22/12/2010 22,100.00p 22,600.00p 21,600.00p 22,100.00p 280
21/12/2010 22,100.00p 22,500.00p 21,600.00p 22,100.00p 38
20/12/2010 22,300.00p 22,500.00p 21,600.00p 22,100.00p 73
17/12/2010 22,300.00p 22,800.00p 21,800.00p 22,300.00p 78
16/12/2010 22,300.00p 22,700.00p 22,300.00p 22,300.00p 22
15/12/2010 22,300.00p 22,300.00p 21,800.00p 22,300.00p 278
14/12/2010 22,300.00p 22,800.00p 21,900.00p 22,300.00p 73
13/12/2010 22,200.00p 22,700.00p 21,700.00p 22,300.00p 174
10/12/2010 22,200.00p 22,900.00p 21,700.00p 22,200.00p 388
09/12/2010 22,200.00p 22,200.00p 21,700.00p 22,200.00p 21
08/12/2010 22,100.00p 22,700.00p 21,800.00p 22,200.00p 86
07/12/2010 22,000.00p 22,600.00p 21,600.00p 22,100.00p 170
06/12/2010 22,000.00p 22,000.00p 22,000.00p 22,000.00p 0
03/12/2010 22,000.00p 22,400.00p 22,000.00p 22,000.00p 4
02/12/2010 22,000.00p 22,500.00p 21,500.00p 22,000.00p 52
01/12/2010 22,000.00p 22,500.00p 21,500.00p 22,000.00p 73
30/11/2010 22,000.00p 22,450.00p 21,600.00p 22,000.00p 159
29/11/2010 22,000.00p 22,000.00p 21,500.00p 22,000.00p 25
26/11/2010 22,000.00p 22,300.00p 21,700.00p 22,000.00p 755
25/11/2010 21,800.00p 22,300.00p 21,600.00p 22,000.00p 208
24/11/2010 21,700.00p 22,300.00p 21,700.00p 21,800.00p 98
23/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 148
22/11/2010 21,700.00p 22,400.00p 21,200.00p 21,700.00p 315
19/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 84
18/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 51
17/11/2010 21,900.00p 22,200.00p 21,200.00p 21,700.00p 108
16/11/2010 21,700.00p 22,300.00p 21,700.00p 21,900.00p 94
15/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 73
12/11/2010 21,900.00p 22,400.00p 21,400.00p 21,700.00p 75
11/11/2010 21,900.00p 22,400.00p 21,400.00p 21,900.00p 126
10/11/2010 21,900.00p 22,400.00p 21,400.00p 21,900.00p 127
09/11/2010 21,800.00p 22,400.00p 21,600.00p 21,900.00p 219
08/11/2010 21,800.00p 22,500.00p 21,300.00p 21,800.00p 223
05/11/2010 21,600.00p 22,200.00p 21,600.00p 21,800.00p 145
04/11/2010 21,600.00p 22,100.00p 21,300.00p 21,600.00p 81
03/11/2010 21,600.00p 22,100.00p 21,600.00p 21,600.00p 67
02/11/2010 21,600.00p 22,100.00p 21,100.00p 21,600.00p 182
01/11/2010 21,500.00p 22,000.00p 21,100.00p 21,600.00p 119
29/10/2010 21,400.00p 21,900.00p 21,000.00p 21,500.00p 141
28/10/2010 21,400.00p 21,900.00p 20,900.00p 21,400.00p 95
27/10/2010 21,300.00p 21,800.00p 21,300.00p 21,400.00p 65
26/10/2010 21,300.00p 21,800.00p 21,300.00p 21,300.00p 79
25/10/2010 21,200.00p 21,300.00p 21,200.00p 21,300.00p 0
22/10/2010 21,200.00p 21,700.00p 21,200.00p 21,200.00p 78
21/10/2010 21,200.00p 21,700.00p 20,700.00p 21,200.00p 370
20/10/2010 21,100.00p 21,700.00p 20,700.00p 21,200.00p 106
19/10/2010 21,100.00p 21,600.00p 20,600.00p 21,100.00p 220
18/10/2010 21,100.00p 21,600.00p 21,100.00p 21,100.00p 31
15/10/2010 21,100.00p 21,100.00p 21,100.00p 21,100.00p 0
14/10/2010 21,000.00p 21,500.00p 21,000.00p 21,100.00p 80
13/10/2010 21,000.00p 21,500.00p 21,000.00p 21,000.00p 41
12/10/2010 20,900.00p 21,400.00p 20,400.00p 21,000.00p 114

*Close Price adjusted for both dividends and splits