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
20/02/2018 87,600.00p 88,000.00p 86,246.00p 87,900.00p 135
19/02/2018 86,772.00p 88,580.00p 84,000.00p 87,000.00p 86
16/02/2018 86,600.00p 86,600.00p 84,752.00p 86,600.00p 51
15/02/2018 83,600.00p 86,404.00p 83,596.00p 85,500.00p 102
14/02/2018 83,200.00p 85,280.00p 82,506.00p 84,400.00p 99
13/02/2018 86,000.00p 87,000.00p 82,768.00p 84,500.00p 28
12/02/2018 84,812.00p 85,600.00p 82,000.00p 84,500.00p 33
09/02/2018 85,400.00p 85,420.00p 82,300.00p 83,800.00p 85
08/02/2018 82,000.00p 85,366.00p 80,583.33p 82,000.00p 94
07/02/2018 81,600.00p 85,400.00p 81,600.00p 83,600.00p 67
06/02/2018 77,600.00p 82,272.00p 77,000.00p 79,800.00p 55
05/02/2018 82,000.00p 84,650.00p 80,180.00p 82,700.00p 255
02/02/2018 85,600.00p 85,600.00p 82,000.00p 84,100.00p 118
01/02/2018 82,400.00p 85,600.00p 82,072.00p 84,400.00p 165
31/01/2018 85,800.00p 85,800.00p 82,000.00p 85,800.00p 45
30/01/2018 83,000.00p 83,672.00p 82,000.00p 82,000.00p 203
29/01/2018 83,000.00p 85,000.00p 82,000.00p 85,000.00p 334
26/01/2018 83,000.00p 84,700.00p 82,000.00p 84,200.00p 73
25/01/2018 82,200.00p 84,500.00p 82,000.00p 84,500.00p 48
24/01/2018 83,000.00p 85,500.00p 83,000.00p 84,500.00p 68
23/01/2018 86,000.00p 86,200.00p 82,642.00p 85,900.00p 59
22/01/2018 84,200.00p 85,100.00p 82,000.00p 85,100.00p 324
19/01/2018 83,000.00p 85,300.00p 83,000.00p 85,300.00p 137
18/01/2018 82,400.00p 83,000.00p 82,000.00p 82,500.00p 58
17/01/2018 85,200.00p 85,400.00p 82,400.00p 84,900.00p 110
16/01/2018 82,400.00p 85,200.00p 82,400.00p 85,200.00p 58
15/01/2018 84,200.00p 85,350.00p 82,600.00p 84,100.00p 187
12/01/2018 85,000.00p 88,800.00p 85,000.00p 86,000.00p 124
11/01/2018 89,800.00p 89,800.00p 84,261.50p 87,600.00p 101
10/01/2018 86,000.00p 87,500.00p 85,315.00p 85,400.00p 166
09/01/2018 85,000.00p 88,028.00p 85,000.00p 87,500.00p 221
08/01/2018 86,000.00p 87,000.00p 85,000.00p 86,100.00p 212
05/01/2018 86,800.00p 86,800.00p 85,200.00p 86,000.00p 108
04/01/2018 84,500.00p 86,360.00p 84,500.00p 86,000.00p 60
03/01/2018 84,800.00p 86,000.00p 82,800.00p 86,000.00p 254
02/01/2018 85,000.00p 85,000.00p 82,400.00p 83,700.00p 168
29/12/2017 83,000.00p 84,500.00p 82,514.99p 83,999.00p 22
28/12/2017 82,500.00p 84,999.00p 81,500.00p 84,999.00p 85
27/12/2017 81,000.00p 83,250.00p 81,000.00p 83,250.00p 52
22/12/2017 81,000.00p 82,999.50p 81,000.00p 82,999.50p 7
21/12/2017 81,000.00p 83,500.00p 81,000.00p 83,500.00p 9
20/12/2017 82,500.00p 83,349.66p 81,000.00p 82,849.50p 84
19/12/2017 83,000.00p 83,750.00p 81,903.52p 83,750.00p 43
18/12/2017 82,001.00p 84,000.00p 81,817.43p 84,000.00p 46
15/12/2017 85,499.00p 85,499.00p 82,001.00p 85,499.00p 22
14/12/2017 82,000.00p 85,500.00p 81,001.00p 81,500.00p 37
13/12/2017 83,000.00p 84,000.00p 83,000.00p 83,000.00p 15
12/12/2017 83,000.00p 85,490.00p 81,500.00p 85,490.00p 71
11/12/2017 83,000.00p 85,999.00p 83,000.00p 83,825.50p 29
08/12/2017 83,000.00p 85,999.00p 83,000.00p 85,000.00p 33
07/12/2017 84,000.00p 86,499.00p 82,541.61p 86,499.00p 50
06/12/2017 83,001.00p 85,149.45p 83,001.00p 85,000.00p 32
05/12/2017 83,000.00p 85,149.45p 83,000.00p 84,750.00p 10
04/12/2017 86,499.00p 86,499.00p 83,000.00p 84,750.00p 24
01/12/2017 85,499.00p 85,499.00p 82,029.99p 84,250.00p 93
30/11/2017 82,000.00p 83,487.44p 81,792.45p 83,350.00p 66
29/11/2017 83,999.00p 84,000.00p 80,649.95p 83,100.00p 74
28/11/2017 82,499.00p 82,999.00p 80,719.95p 82,000.00p 96
27/11/2017 78,500.00p 80,964.01p 76,500.00p 80,000.00p 76
24/11/2017 78,000.00p 78,799.20p 76,100.00p 77,149.50p 75
23/11/2017 78,999.00p 79,000.00p 76,000.00p 78,150.00p 125
22/11/2017 77,200.00p 78,559.11p 73,360.00p 77,750.00p 119
21/11/2017 77,000.00p 79,669.11p 76,000.00p 78,250.00p 88
20/11/2017 78,000.00p 81,509.18p 77,000.00p 79,750.00p 145
17/11/2017 79,300.00p 81,000.00p 78,000.00p 79,550.00p 308
16/11/2017 79,000.00p 81,400.00p 79,000.00p 81,400.00p 91
15/11/2017 79,500.00p 81,500.00p 79,000.00p 81,500.00p 100
14/11/2017 79,500.00p 81,250.00p 79,000.00p 81,250.00p 94
13/11/2017 80,000.00p 81,300.00p 79,000.00p 81,250.00p 176
10/11/2017 79,500.00p 81,209.62p 79,000.00p 79,000.00p 188
09/11/2017 80,000.00p 83,900.00p 79,500.00p 80,000.00p 240
08/11/2017 82,000.00p 82,750.00p 80,000.00p 82,750.00p 77
07/11/2017 81,000.00p 83,000.00p 80,500.00p 83,000.00p 80
06/11/2017 82,000.00p 83,500.00p 81,000.00p 83,000.00p 177
03/11/2017 81,500.00p 83,750.00p 81,000.00p 83,750.00p 200
02/11/2017 82,001.00p 83,750.00p 81,000.00p 83,750.00p 50
01/11/2017 82,001.00p 82,579.76p 81,203.86p 81,500.00p 106
31/10/2017 82,000.00p 82,625.50p 81,500.00p 82,000.00p 71
30/10/2017 82,001.00p 83,750.00p 81,500.00p 83,750.00p 120
27/10/2017 82,000.00p 84,024.19p 81,132.58p 83,000.00p 271
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

*Close Price adjusted for both dividends and splits