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
26/10/2017 82,500.00p 84,500.00p 82,110.48p 84,500.00p 15
25/10/2017 82,500.00p 84,750.00p 82,500.00p 84,750.00p 83
24/10/2017 82,500.00p 86,000.00p 82,419.42p 84,750.00p 49
23/10/2017 82,500.00p 84,750.00p 81,974.24p 84,750.00p 118
20/10/2017 82,501.00p 84,000.00p 82,000.00p 84,000.00p 81
19/10/2017 82,501.00p 85,000.00p 82,050.98p 84,750.00p 66
18/10/2017 82,500.00p 85,000.00p 82,049.99p 84,750.00p 104
17/10/2017 84,899.00p 84,750.00p 82,049.99p 84,750.00p 98
16/10/2017 84,899.00p 84,899.00p 82,500.00p 84,899.00p 165
13/10/2017 82,000.00p 84,750.00p 82,000.00p 84,750.00p 221
12/10/2017 83,500.00p 85,000.00p 84,095.00p 85,000.00p 55
11/10/2017 83,500.00p 84,095.00p 83,500.00p 84,095.00p 10
10/10/2017 83,001.00p 85,500.00p 82,500.00p 85,500.00p 76
09/10/2017 87,499.00p 87,499.00p 83,000.00p 84,750.00p 13
06/10/2017 83,501.00p 87,399.00p 83,500.00p 87,399.00p 26
05/10/2017 84,001.00p 87,499.00p 84,001.00p 87,499.00p 3
04/10/2017 84,501.00p 84,501.00p 83,578.00p 83,578.00p 66
03/10/2017 85,499.00p 86,000.00p 85,499.00p 86,000.00p 9
02/10/2017 84,599.00p 85,499.00p 84,599.00p 85,499.00p 30
29/09/2017 84,000.00p 84,250.00p 83,750.00p 84,250.00p 91
28/09/2017 84,000.00p 84,200.00p 83,750.00p 83,750.00p 53
27/09/2017 84,000.00p 84,200.00p 84,000.00p 84,200.00p 12
26/09/2017 82,500.00p 84,300.00p 82,000.00p 82,001.00p 32
25/09/2017 83,400.00p 83,650.00p 83,400.00p 83,650.00p 5
22/09/2017 82,001.00p 84,000.00p 82,000.00p 84,000.00p 20
21/09/2017 83,500.00p 83,400.00p 83,000.00p 83,000.00p 20
20/09/2017 83,500.00p 85,000.00p 82,500.00p 83,400.00p 33
19/09/2017 84,500.00p 84,500.00p 84,150.00p 84,150.00p 4
18/09/2017 84,501.00p 84,501.00p 83,800.00p 83,800.00p 32
15/09/2017 83,696.00p 85,500.00p 83,696.00p 85,500.00p 180
14/09/2017 82,500.00p 82,500.00p 82,500.00p 82,500.00p 1
13/09/2017 82,500.00p 83,250.00p 83,250.00p 83,250.00p 165
12/09/2017 82,500.00p 83,250.00p 82,500.00p 83,250.00p 61
11/09/2017 82,000.00p 83,500.00p 82,000.00p 83,500.00p 9
08/09/2017 79,500.00p 82,250.00p 79,500.00p 82,250.00p 97
07/09/2017 79,501.00p 80,750.00p 79,500.00p 80,750.00p 70
06/09/2017 80,000.00p 80,299.00p 79,500.00p 80,299.00p 26
05/09/2017 80,001.00p 80,750.00p 79,800.00p 80,750.00p 92
04/09/2017 82,001.00p 82,100.00p 82,000.00p 82,100.00p 266
01/09/2017 81,000.00p 82,750.00p 80,500.00p 82,750.00p 121
31/08/2017 82,000.00p 84,250.00p 83,950.00p 83,950.00p 96
30/08/2017 82,000.00p 84,250.00p 82,000.00p 84,250.00p 25
29/08/2017 83,001.00p 84,500.00p 82,000.00p 84,500.00p 228
25/08/2017 83,000.00p 85,250.00p 84,900.00p 85,250.00p 107
24/08/2017 83,000.00p 84,900.00p 82,800.00p 84,900.00p 10
23/08/2017 80,500.00p 84,350.00p 84,000.00p 84,350.00p 19
22/08/2017 80,500.00p 84,000.00p 82,850.00p 84,000.00p 123
21/08/2017 80,500.00p 82,850.00p 80,500.00p 82,850.00p 7
18/08/2017 82,000.00p 83,250.00p 82,500.00p 82,500.00p 142
17/08/2017 82,000.00p 83,250.00p 81,500.00p 83,250.00p 15
16/08/2017 82,500.00p 85,000.00p 84,250.00p 85,000.00p 108
15/08/2017 82,500.00p 84,250.00p 82,500.00p 84,250.00p 2
14/08/2017 83,500.00p 84,750.00p 84,154.00p 84,750.00p 57
11/08/2017 83,500.00p 84,154.00p 83,500.00p 84,154.00p 50
10/08/2017 85,000.00p 85,750.00p 85,000.00p 85,750.00p 8
09/08/2017 85,000.00p 86,999.00p 85,000.00p 86,999.00p 6
08/08/2017 87,000.00p 87,000.00p 85,000.00p 86,000.00p 9
07/08/2017 85,000.00p 85,000.00p 85,000.00p 85,000.00p 1
04/08/2017 84,500.00p 85,250.00p 85,250.00p 85,250.00p 151
03/08/2017 84,500.00p 85,250.00p 83,500.00p 85,250.00p 7
02/08/2017 80,000.00p 84,000.00p 80,000.00p 83,250.00p 29
01/08/2017 80,000.00p 81,000.00p 79,500.00p 81,000.00p 23
31/07/2017 80,000.00p 80,500.00p 79,550.00p 80,500.00p 226
28/07/2017 80,000.00p 79,750.00p 79,550.00p 79,550.00p 138
27/07/2017 80,000.00p 80,000.00p 79,750.00p 79,750.00p 7
26/07/2017 78,000.00p 78,750.00p 78,000.00p 78,750.00p 8
25/07/2017 77,500.00p 78,750.00p 77,500.00p 78,750.00p 8
24/07/2017 78,500.00p 80,000.00p 77,500.00p 80,000.00p 25
21/07/2017 78,250.00p 80,000.00p 78,250.00p 79,255.50p 73
20/07/2017 77,000.00p 78,025.00p 77,875.00p 78,025.00p 136
19/07/2017 77,000.00p 77,875.00p 77,775.00p 77,875.00p 93
18/07/2017 77,000.00p 77,775.00p 77,000.00p 77,775.00p 8
17/07/2017 77,500.00p 77,625.00p 77,000.00p 77,625.00p 18
14/07/2017 77,500.00p 77,875.00p 77,500.00p 77,875.00p 65
13/07/2017 77,000.00p 77,875.00p 77,000.00p 77,875.00p 30
12/07/2017 76,000.00p 78,250.00p 77,625.00p 77,625.00p 111
11/07/2017 76,000.00p 78,250.00p 77,250.00p 78,250.00p 110
10/07/2017 76,000.00p 77,250.00p 76,000.00p 77,250.00p 88
07/07/2017 77,200.00p 77,200.00p 76,500.00p 76,650.00p 9
06/07/2017 77,500.00p 77,816.00p 76,500.00p 77,650.00p 28
05/07/2017 76,000.00p 77,000.00p 76,000.00p 76,750.00p 35
04/07/2017 75,800.00p 75,800.00p 75,100.00p 75,550.00p 160
03/07/2017 73,200.00p 75,800.00p 73,200.00p 75,800.00p 74
30/06/2017 73,500.00p 74,649.50p 74,399.50p 74,399.50p 209
29/06/2017 73,500.00p 74,649.50p 73,500.00p 74,649.50p 2
28/06/2017 73,500.00p 73,500.00p 73,500.00p 73,500.00p 4
27/06/2017 73,500.00p 74,499.50p 73,500.00p 74,499.50p 46
26/06/2017 73,000.00p 74,749.50p 74,249.50p 74,749.50p 211
23/06/2017 73,000.00p 74,249.50p 72,500.00p 74,249.50p 32
22/06/2017 74,500.00p 74,500.00p 73,000.00p 73,000.00p 36
21/06/2017 74,501.00p 75,000.00p 74,000.00p 75,000.00p 15
20/06/2017 77,965.00p 77,501.00p 77,000.00p 77,000.00p 0
19/06/2017 77,965.00p 77,501.00p 76,750.00p 77,501.00p 0
16/06/2017 77,965.00p 77,965.00p 74,500.00p 76,750.00p 162
15/06/2017 76,500.00p 77,900.00p 76,362.50p 76,500.00p 53
14/06/2017 77,000.00p 78,434.00p 76,000.00p 76,000.00p 176
13/06/2017 77,500.00p 78,750.00p 76,660.08p 78,500.00p 169
12/06/2017 78,240.00p 79,980.00p 78,240.00p 78,750.00p 101
09/06/2017 79,000.00p 80,875.00p 78,650.00p 80,000.00p 86
08/06/2017 79,191.90p 81,000.00p 79,191.90p 80,250.00p 211
07/06/2017 80,100.00p 81,000.00p 77,313.10p 79,500.00p 140
06/06/2017 80,099.00p 81,000.00p 77,285.20p 78,549.50p 199
05/06/2017 79,998.00p 79,998.00p 77,000.00p 78,498.50p 183
02/06/2017 79,999.00p 79,999.00p 77,000.00p 78,499.50p 162
01/06/2017 79,300.00p 79,500.00p 78,100.00p 79,000.00p 96
31/05/2017 77,500.00p 80,000.00p 77,500.00p 78,750.00p 226
30/05/2017 77,500.00p 79,267.50p 77,500.00p 78,750.00p 345
26/05/2017 79,703.58p 79,703.58p 77,500.00p 78,750.00p 175
25/05/2017 78,336.72p 79,744.35p 78,312.74p 79,199.50p 58
24/05/2017 79,818.68p 79,949.25p 78,312.74p 79,199.50p 111
23/05/2017 79,847.46p 79,847.46p 78,001.00p 79,449.50p 152
22/05/2017 80,400.00p 80,800.00p 77,866.75p 79,700.00p 131
19/05/2017 79,239.72p 79,978.60p 77,352.78p 79,052.00p 63
18/05/2017 77,646.62p 80,140.41p 77,350.00p 78,499.50p 189
17/05/2017 79,000.00p 80,499.00p 76,500.00p 78,749.50p 135
16/05/2017 77,001.00p 78,306.41p 76,030.98p 76,500.00p 131
15/05/2017 79,999.00p 79,999.00p 75,729.96p 77,499.50p 171
12/05/2017 75,500.00p 76,939.28p 75,249.90p 76,499.50p 65
11/05/2017 76,948.58p 77,000.00p 75,000.00p 76,248.50p 90
10/05/2017 76,800.00p 77,499.00p 74,125.96p 76,800.00p 245
09/05/2017 73,524.99p 76,350.00p 73,524.99p 75,750.00p 99
08/05/2017 75,281.00p 75,281.00p 73,001.00p 74,750.00p 134
05/05/2017 73,000.00p 75,019.16p 71,500.00p 73,999.50p 366
04/05/2017 72,000.00p 76,000.00p 72,000.00p 72,000.00p 118
03/05/2017 72,499.75p 73,502.00p 71,500.00p 73,502.00p 144
02/05/2017 72,500.00p 75,820.08p 71,000.00p 71,500.00p 273
28/04/2017 73,559.61p 75,519.16p 70,381.32p 74,500.00p 155
27/04/2017 73,001.00p 75,000.00p 71,500.00p 74,000.00p 213
26/04/2017 72,000.00p 75,000.00p 70,764.59p 75,000.00p 149
25/04/2017 73,000.00p 74,340.55p 70,612.27p 74,000.00p 244
24/04/2017 73,000.00p 76,000.00p 72,500.00p 73,999.50p 224
21/04/2017 73,913.60p 75,214.51p 72,887.88p 75,000.00p 189
20/04/2017 75,000.00p 76,493.50p 73,500.00p 75,500.00p 162
19/04/2017 77,279.43p 77,279.43p 74,974.47p 77,000.00p 49
18/04/2017 78,900.00p 78,900.00p 75,001.00p 77,375.50p 122
13/04/2017 78,039.32p 78,039.32p 75,435.51p 77,000.00p 170
12/04/2017 78,000.00p 78,900.00p 75,798.97p 76,139.00p 152
11/04/2017 77,001.00p 79,879.56p 76,235.45p 77,750.00p 730
10/04/2017 77,001.00p 79,999.50p 77,000.00p 78,999.50p 189
07/04/2017 79,500.00p 79,999.50p 77,050.00p 79,000.00p 91
06/04/2017 78,533.00p 79,525.18p 78,137.18p 78,760.00p 132
05/04/2017 79,101.00p 80,024.78p 78,090.24p 78,500.00p 312
04/04/2017 80,800.00p 80,800.00p 77,500.00p 80,800.00p 88
03/04/2017 79,399.00p 79,407.06p 77,501.00p 79,399.00p 94
31/03/2017 79,204.00p 80,998.00p 78,000.00p 80,998.00p 68
30/03/2017 79,201.00p 81,406.59p 77,000.00p 78,500.00p 288
29/03/2017 80,001.00p 81,960.02p 79,485.16p 81,800.00p 161
28/03/2017 78,501.00p 81,500.00p 78,501.00p 81,249.50p 130
27/03/2017 80,499.00p 80,499.00p 78,500.00p 79,679.00p 106
24/03/2017 79,000.00p 81,227.10p 78,929.38p 79,000.00p 150
23/03/2017 80,003.00p 82,360.30p 78,001.00p 81,400.00p 147
22/03/2017 83,999.00p 83,999.00p 78,001.00p 83,800.00p 169
21/03/2017 81,000.00p 83,340.11p 76,400.72p 80,999.50p 191
20/03/2017 78,499.00p 79,999.00p 75,930.48p 77,750.50p 138
17/03/2017 79,999.00p 80,000.00p 74,000.80p 77,750.00p 117
16/03/2017 75,000.00p 77,522.05p 72,501.00p 75,727.50p 197
15/03/2017 75,050.59p 77,450.11p 73,200.00p 75,249.50p 150
14/03/2017 74,650.67p 76,550.29p 72,500.00p 75,249.50p 267
13/03/2017 77,000.00p 77,290.00p 74,100.00p 76,250.00p 97
10/03/2017 73,500.00p 76,820.00p 70,465.71p 75,749.00p 402
09/03/2017 72,499.00p 72,500.00p 70,049.98p 71,700.00p 507
08/03/2017 72,498.00p 72,899.88p 71,001.00p 71,010.00p 595
07/03/2017 71,501.00p 73,499.00p 71,404.25p 72,750.50p 360
06/03/2017 72,000.00p 74,069.74p 70,553.14p 73,000.50p 735
03/03/2017 73,000.00p 75,124.35p 72,447.97p 73,900.00p 445
02/03/2017 75,001.00p 75,990.08p 72,549.95p 74,800.00p 442
01/03/2017 76,001.00p 77,049.60p 74,947.97p 75,101.00p 488
28/02/2017 78,000.00p 79,000.00p 76,515.99p 76,600.00p 168
27/02/2017 78,000.00p 79,390.00p 76,202.39p 77,232.00p 551
24/02/2017 77,000.00p 78,879.28p 75,000.00p 77,500.00p 309
23/02/2017 78,000.00p 80,179.08p 75,417.37p 78,000.00p 208
22/02/2017 77,649.00p 79,379.64p 76,039.99p 77,649.00p 142
21/02/2017 79,158.00p 80,194.32p 76,729.40p 79,158.00p 209
20/02/2017 78,123.00p 80,251.72p 77,117.80p 79,525.00p 328
17/02/2017 76,500.00p 81,000.00p 75,887.48p 79,500.00p 223
16/02/2017 81,000.00p 81,759.87p 75,266.64p 77,445.00p 412
15/02/2017 81,000.00p 82,389.74p 80,501.00p 82,000.50p 310
14/02/2017 80,500.00p 81,919.58p 79,210.58p 81,500.00p 201
13/02/2017 81,000.00p 82,662.54p 79,628.86p 81,200.00p 238
10/02/2017 84,000.00p 84,000.00p 81,241.89p 82,000.00p 232
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

*Close Price adjusted for both dividends and splits