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
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
12/01/2017 85,000.00p 85,102.54p 79,584.87p 83,000.00p 883
11/01/2017 88,000.00p 88,670.11p 84,397.61p 85,000.00p 260
10/01/2017 87,000.00p 88,980.00p 86,000.00p 87,207.00p 190
09/01/2017 89,800.00p 89,999.00p 85,001.00p 87,706.00p 345
06/01/2017 88,000.00p 90,670.11p 85,000.60p 86,750.00p 538
05/01/2017 91,000.00p 91,500.00p 88,250.00p 89,699.00p 348
04/01/2017 89,000.00p 91,980.26p 89,000.00p 89,750.00p 130
03/01/2017 90,001.00p 92,999.00p 86,901.88p 91,250.00p 422
30/12/2016 89,000.80p 92,280.18p 89,000.80p 91,250.00p 31
29/12/2016 90,000.00p 92,490.17p 90,000.00p 91,250.00p 102
28/12/2016 89,608.85p 92,520.16p 89,608.85p 91,500.00p 94
23/12/2016 90,000.00p 92,440.14p 88,060.00p 91,000.00p 172
22/12/2016 89,901.00p 92,687.62p 89,901.00p 92,200.00p 35
21/12/2016 92,000.00p 93,250.00p 89,167.00p 89,750.00p 356
20/12/2016 90,500.00p 92,000.00p 89,840.00p 90,750.00p 74
19/12/2016 89,500.00p 92,000.00p 87,820.00p 89,750.00p 136
16/12/2016 89,500.00p 90,860.71p 85,620.97p 89,000.00p 168
15/12/2016 85,540.99p 88,375.09p 85,540.99p 88,250.00p 90
14/12/2016 88,000.00p 88,000.00p 84,834.67p 88,000.00p 184
13/12/2016 87,500.00p 88,880.00p 85,501.39p 87,207.00p 319
12/12/2016 89,500.00p 89,500.00p 85,977.12p 87,105.00p 150
09/12/2016 88,452.26p 88,583.26p 85,500.00p 87,750.00p 156
08/12/2016 87,000.00p 88,870.21p 85,691.82p 87,233.00p 238
07/12/2016 89,500.00p 92,000.00p 87,281.48p 88,500.00p 163
06/12/2016 86,500.00p 88,942.19p 86,500.00p 88,850.00p 253
05/12/2016 89,000.00p 90,329.17p 87,025.00p 88,250.50p 139
02/12/2016 88,000.00p 88,000.00p 85,315.43p 87,700.00p 102
01/12/2016 88,000.00p 89,000.00p 85,670.74p 87,175.50p 86
30/11/2016 89,000.00p 89,000.00p 84,545.99p 88,350.50p 61
29/11/2016 88,000.00p 89,332.59p 86,000.00p 89,000.00p 127
28/11/2016 85,501.00p 87,915.31p 84,000.59p 86,509.00p 242
25/11/2016 87,000.00p 88,205.27p 86,002.00p 87,001.00p 153
24/11/2016 89,000.00p 90,625.50p 86,625.54p 86,761.00p 132
23/11/2016 86,500.00p 88,625.00p 84,663.96p 87,750.00p 200
22/11/2016 87,825.47p 89,000.00p 87,220.00p 88,000.00p 244
21/11/2016 89,000.00p 90,980.37p 87,000.00p 87,000.00p 232
18/11/2016 89,000.00p 89,445.00p 84,501.00p 86,500.00p 270
17/11/2016 88,000.00p 89,644.14p 86,552.39p 88,250.00p 382
16/11/2016 84,241.00p 90,276.50p 83,001.00p 85,500.00p 549
15/11/2016 82,000.00p 86,000.00p 81,616.30p 84,551.00p 468
14/11/2016 80,500.00p 83,500.00p 79,375.65p 80,750.00p 198
11/11/2016 80,000.00p 81,282.86p 79,700.00p 79,750.00p 293
10/11/2016 80,000.00p 82,000.00p 79,000.00p 79,500.00p 154
09/11/2016 73,000.00p 80,075.83p 72,000.00p 79,000.00p 526
08/11/2016 77,500.00p 80,085.89p 77,000.00p 78,500.00p 132
07/11/2016 78,000.00p 79,000.00p 70,647.89p 78,000.00p 432
04/11/2016 80,000.00p 80,500.00p 73,000.00p 75,750.00p 618
03/11/2016 77,000.00p 77,500.00p 75,120.00p 76,750.00p 139
02/11/2016 77,000.00p 79,760.00p 76,813.00p 77,500.00p 105
01/11/2016 78,000.00p 79,613.34p 77,405.00p 78,250.00p 83
31/10/2016 77,500.00p 79,000.00p 75,531.50p 77,250.00p 311
28/10/2016 79,000.00p 79,000.00p 76,500.00p 76,750.00p 115
27/10/2016 78,500.00p 79,065.83p 77,200.20p 78,000.00p 200
26/10/2016 78,000.00p 78,701.00p 76,049.95p 77,750.00p 424
25/10/2016 78,168.00p 80,094.27p 78,000.00p 78,168.00p 197
24/10/2016 82,500.00p 82,644.17p 78,850.00p 79,500.00p 297
21/10/2016 78,500.00p 82,500.00p 77,500.00p 80,000.00p 194
20/10/2016 83,900.00p 83,900.00p 78,291.67p 78,500.00p 267
19/10/2016 78,000.00p 82,000.00p 78,000.00p 79,500.00p 169
18/10/2016 79,000.00p 82,800.00p 77,866.67p 80,500.00p 222
17/10/2016 81,501.00p 83,191.61p 79,000.00p 79,000.00p 431
14/10/2016 83,000.00p 83,879.16p 81,501.00p 82,000.00p 165
13/10/2016 84,000.00p 86,000.00p 82,600.00p 82,600.00p 225
12/10/2016 81,500.00p 85,000.00p 81,500.00p 84,500.00p 208
11/10/2016 84,200.00p 85,295.00p 82,000.00p 82,500.00p 180
10/10/2016 85,500.00p 86,000.00p 83,000.00p 84,500.00p 300
07/10/2016 84,000.00p 85,380.00p 83,380.00p 84,000.00p 102
06/10/2016 86,000.00p 87,880.03p 83,001.00p 83,100.00p 1030
05/10/2016 88,000.00p 90,500.00p 84,000.00p 86,000.00p 356
04/10/2016 83,000.00p 89,500.00p 83,000.00p 88,006.50p 257
03/10/2016 83,001.00p 84,999.00p 81,000.00p 82,667.00p 339
30/09/2016 85,501.00p 88,500.00p 81,000.00p 82,808.00p 563
29/09/2016 90,000.00p 91,904.94p 85,501.00p 87,250.00p 326
28/09/2016 88,000.00p 90,901.20p 88,000.00p 89,000.00p 211
27/09/2016 85,500.00p 89,000.00p 85,499.00p 88,500.00p 511
26/09/2016 90,000.00p 90,996.50p 83,500.00p 84,750.50p 655
23/09/2016 91,000.00p 91,736.69p 87,001.00p 88,500.00p 322
22/09/2016 88,500.00p 91,900.00p 88,477.50p 88,750.00p 800
21/09/2016 87,000.00p 88,632.75p 84,700.00p 86,250.00p 333
20/09/2016 86,000.00p 88,500.00p 84,680.44p 85,750.00p 265
19/09/2016 85,000.00p 88,500.00p 82,501.00p 85,000.00p 588
16/09/2016 84,001.00p 92,500.00p 83,960.36p 92,500.00p 266
15/09/2016 83,500.00p 86,418.71p 81,589.92p 85,100.50p 290

*Close Price adjusted for both dividends and splits