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
14/09/2016 80,000.00p 85,286.38p 78,990.50p 83,500.00p 377
13/09/2016 76,500.00p 79,850.10p 76,460.02p 79,250.00p 218
12/09/2016 77,000.00p 78,498.00p 74,500.00p 75,273.00p 251
09/09/2016 78,000.00p 81,730.12p 77,000.00p 77,000.00p 250
08/09/2016 71,999.00p 79,000.00p 70,000.00p 77,250.00p 278
07/09/2016 70,500.00p 74,239.72p 68,675.00p 70,850.50p 891
06/09/2016 75,500.00p 76,500.00p 72,644.74p 74,000.00p 919
05/09/2016 78,001.00p 78,499.00p 75,097.87p 76,800.00p 804
02/09/2016 80,001.00p 80,220.04p 77,450.20p 79,283.00p 576
01/09/2016 79,999.00p 80,500.00p 79,000.00p 80,400.00p 250
31/08/2016 81,501.00p 81,960.04p 79,500.00p 79,500.00p 398
30/08/2016 85,500.00p 85,500.00p 81,100.00p 82,100.00p 479
26/08/2016 85,501.00p 87,800.08p 83,749.75p 84,500.00p 274
25/08/2016 88,999.00p 89,439.02p 86,500.00p 86,500.00p 365
24/08/2016 88,500.00p 89,000.00p 86,500.00p 87,500.00p 322
23/08/2016 88,500.00p 89,000.00p 83,780.10p 85,500.00p 645
22/08/2016 83,500.00p 88,500.00p 82,550.38p 88,500.00p 517
19/08/2016 80,500.00p 85,000.00p 79,549.67p 81,900.00p 353
18/08/2016 79,000.00p 80,500.00p 78,200.60p 80,500.00p 81
17/08/2016 79,700.00p 80,625.00p 77,025.00p 78,500.00p 272
16/08/2016 79,895.03p 80,303.34p 78,500.00p 78,500.00p 127
15/08/2016 79,500.00p 80,333.33p 77,700.00p 78,350.00p 257
12/08/2016 78,000.00p 79,745.36p 76,440.52p 77,500.00p 211
11/08/2016 77,000.00p 78,000.00p 75,001.00p 76,750.50p 120
10/08/2016 77,000.00p 78,591.90p 75,517.05p 77,800.00p 271
09/08/2016 76,500.00p 77,838.51p 75,720.64p 77,000.00p 157
08/08/2016 76,000.00p 77,508.39p 75,000.00p 75,950.00p 435
05/08/2016 75,600.00p 76,000.00p 74,680.88p 75,550.50p 184
04/08/2016 76,000.00p 76,000.00p 74,600.00p 75,250.00p 104
03/08/2016 75,500.00p 76,355.32p 74,896.64p 75,180.50p 182
02/08/2016 74,501.00p 77,705.43p 74,165.78p 74,750.00p 318
01/08/2016 78,500.00p 79,467.92p 74,805.72p 76,000.00p 391
29/07/2016 79,222.61p 79,222.61p 74,500.62p 76,000.00p 308
28/07/2016 77,800.00p 79,600.04p 74,500.00p 78,700.00p 175
27/07/2016 76,000.00p 78,405.02p 74,450.49p 76,700.50p 176
26/07/2016 75,999.00p 76,801.01p 74,216.49p 75,750.50p 164
25/07/2016 75,501.00p 77,899.08p 74,183.50p 74,900.00p 451
22/07/2016 76,875.45p 77,916.28p 75,500.60p 76,750.00p 173
21/07/2016 77,000.00p 81,313.07p 76,500.50p 77,000.50p 216
20/07/2016 79,500.00p 79,500.00p 76,399.78p 76,850.50p 280
19/07/2016 79,000.00p 79,500.00p 77,000.00p 79,500.00p 134
18/07/2016 80,500.00p 81,500.00p 75,501.00p 77,000.00p 555
15/07/2016 80,500.00p 81,466.67p 78,200.46p 79,403.00p 213
14/07/2016 80,000.00p 81,900.00p 77,500.00p 78,551.00p 563
13/07/2016 77,000.00p 80,118.86p 73,500.00p 78,000.00p 400
12/07/2016 72,501.00p 77,000.00p 72,500.00p 75,000.00p 444
11/07/2016 72,001.00p 75,990.00p 71,500.56p 75,990.00p 460
08/07/2016 73,999.00p 79,000.00p 70,675.00p 72,230.00p 1317
07/07/2016 69,500.00p 75,000.00p 68,285.94p 72,000.00p 291
06/07/2016 69,100.00p 73,500.00p 68,000.42p 70,750.50p 382
05/07/2016 69,099.00p 69,500.00p 66,437.96p 67,301.50p 140
04/07/2016 66,500.00p 70,795.71p 65,500.00p 69,151.00p 814
01/07/2016 65,000.00p 67,527.78p 64,114.75p 65,650.50p 383
30/06/2016 65,000.00p 66,300.00p 62,046.07p 63,500.00p 186
29/06/2016 63,000.00p 67,235.13p 61,901.10p 64,053.00p 260
28/06/2016 61,000.00p 63,000.00p 60,940.66p 62,702.00p 171
27/06/2016 61,999.00p 64,000.00p 58,666.78p 60,500.50p 554
24/06/2016 58,000.00p 63,999.60p 55,000.00p 61,700.50p 963
23/06/2016 64,000.00p 66,272.72p 63,000.00p 63,188.00p 260
22/06/2016 64,000.00p 64,000.00p 62,500.00p 64,000.00p 214
21/06/2016 64,000.00p 64,298.25p 61,569.17p 63,999.00p 232
20/06/2016 63,501.00p 64,591.00p 62,692.85p 64,000.00p 299
17/06/2016 63,500.00p 65,000.00p 62,017.13p 65,000.00p 757
16/06/2016 61,000.00p 63,398.86p 60,499.25p 62,882.00p 508
15/06/2016 60,000.00p 62,000.00p 59,000.00p 61,750.00p 305
14/06/2016 62,000.00p 62,000.00p 58,000.00p 59,616.00p 957
13/06/2016 65,000.00p 66,200.00p 59,000.00p 60,750.00p 1182
10/06/2016 66,500.00p 66,551.00p 65,000.00p 65,500.00p 481
09/06/2016 66,500.00p 67,000.00p 66,250.00p 66,500.00p 439
08/06/2016 65,500.00p 67,000.00p 65,500.00p 66,000.00p 562
07/06/2016 65,250.00p 66,000.00p 65,200.00p 65,500.00p 572
06/06/2016 65,250.00p 65,500.00p 65,195.00p 65,250.00p 232
03/06/2016 64,000.00p 65,500.00p 64,000.00p 64,750.00p 653
02/06/2016 62,250.00p 64,500.00p 62,250.00p 63,750.00p 82
01/06/2016 61,875.00p 62,500.00p 61,875.00p 62,000.00p 320
31/05/2016 61,875.00p 62,250.00p 61,500.00p 61,875.00p 193
27/05/2016 61,875.00p 62,250.00p 61,747.50p 61,875.00p 213
26/05/2016 61,750.00p 62,500.00p 61,750.00p 61,875.00p 149
25/05/2016 61,125.00p 62,500.00p 61,125.00p 61,750.00p 63
24/05/2016 61,125.00p 61,750.00p 61,125.00p 61,125.00p 96
23/05/2016 61,125.00p 61,750.00p 61,000.00p 61,125.00p 128
20/05/2016 60,875.00p 61,750.00p 60,875.00p 61,125.00p 88
19/05/2016 60,875.00p 61,750.00p 60,875.00p 60,875.00p 80
18/05/2016 61,500.00p 62,000.00p 61,375.00p 61,375.00p 57
17/05/2016 61,500.00p 62,000.00p 61,100.00p 61,500.00p 73
16/05/2016 61,500.00p 62,000.00p 61,500.00p 61,500.00p 217
13/05/2016 61,000.00p 62,500.00p 61,000.00p 61,500.00p 156
12/05/2016 60,750.00p 62,000.00p 60,750.00p 61,000.00p 159
11/05/2016 60,750.00p 64,410.00p 60,750.00p 60,750.00p 134
10/05/2016 60,500.00p 61,500.00p 60,500.00p 60,750.00p 247
09/05/2016 59,750.00p 61,500.00p 59,750.00p 60,500.00p 378
06/05/2016 59,500.00p 60,500.00p 59,500.00p 59,750.00p 120
05/05/2016 59,000.00p 60,000.00p 59,000.00p 59,500.00p 142
04/05/2016 59,000.00p 59,500.00p 59,000.00p 59,000.00p 61
03/05/2016 59,000.00p 59,500.00p 58,600.00p 59,000.00p 188
29/04/2016 59,000.00p 60,000.00p 59,000.00p 59,000.00p 316
28/04/2016 59,000.00p 59,500.00p 59,000.00p 59,000.00p 207
27/04/2016 58,750.00p 59,500.00p 58,600.00p 59,000.00p 345
26/04/2016 58,750.00p 59,000.00p 58,750.00p 58,750.00p 178
25/04/2016 58,750.00p 58,970.00p 58,500.00p 58,750.00p 313
22/04/2016 58,550.00p 59,000.00p 58,500.00p 58,750.00p 254
21/04/2016 58,250.00p 59,000.00p 58,250.00p 58,550.00p 157
20/04/2016 58,000.00p 58,500.00p 57,500.00p 58,000.00p 269
19/04/2016 57,600.00p 58,500.00p 57,600.00p 58,000.00p 100
18/04/2016 57,500.00p 58,000.00p 57,290.00p 57,550.00p 186
15/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 201
14/04/2016 57,500.00p 58,000.00p 57,500.00p 57,500.00p 96
13/04/2016 57,500.00p 58,000.00p 57,500.00p 57,500.00p 260
12/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 140
11/04/2016 57,500.00p 58,000.00p 57,000.00p 57,500.00p 353
08/04/2016 57,250.00p 58,000.00p 57,000.00p 57,500.00p 355
07/04/2016 56,750.00p 58,000.00p 56,500.00p 57,250.00p 405
06/04/2016 56,750.00p 57,000.00p 56,500.00p 56,750.00p 353
05/04/2016 57,250.00p 58,000.00p 56,750.00p 56,750.00p 341
04/04/2016 57,000.00p 58,000.00p 56,875.00p 57,250.00p 333
01/04/2016 57,000.00p 58,000.00p 57,000.00p 57,000.00p 316
31/03/2016 56,750.00p 58,000.00p 56,500.00p 57,000.00p 364
30/03/2016 56,750.00p 57,500.00p 56,750.00p 56,750.00p 200
29/03/2016 56,500.00p 57,500.00p 56,500.00p 56,750.00p 224
24/03/2016 56,500.00p 57,500.00p 56,500.00p 56,500.00p 106
23/03/2016 55,250.00p 57,500.00p 55,250.00p 56,500.00p 125
22/03/2016 55,000.00p 56,420.00p 54,600.00p 55,250.00p 203
21/03/2016 54,500.00p 55,970.00p 54,500.00p 55,000.00p 228
18/03/2016 54,500.00p 54,999.90p 54,500.00p 54,500.00p 96
17/03/2016 54,500.00p 54,999.90p 54,500.00p 54,500.00p 31
16/03/2016 54,250.00p 55,000.00p 54,250.00p 54,500.00p 14
15/03/2016 54,250.00p 54,500.00p 54,250.00p 54,250.00p 58
14/03/2016 54,000.00p 54,499.95p 54,000.00p 54,250.00p 85
11/03/2016 53,650.00p 54,500.00p 53,650.00p 54,000.00p 213
10/03/2016 53,750.00p 54,000.00p 53,550.00p 53,650.00p 120
09/03/2016 53,750.00p 53,999.50p 53,750.00p 53,750.00p 89
08/03/2016 54,000.00p 54,490.00p 53,750.00p 53,750.00p 140
07/03/2016 54,000.00p 54,490.00p 53,510.00p 54,000.00p 214
04/03/2016 54,000.00p 54,500.00p 53,810.00p 54,000.00p 48
03/03/2016 54,000.00p 54,500.00p 53,810.00p 54,000.00p 80
02/03/2016 54,000.00p 54,500.00p 53,800.00p 54,000.00p 157
01/03/2016 53,500.00p 54,500.00p 53,500.00p 54,000.00p 93
29/02/2016 52,900.00p 54,000.00p 52,500.00p 53,500.00p 279
26/02/2016 51,750.00p 53,474.00p 51,750.00p 52,850.00p 145
25/02/2016 51,250.00p 51,500.00p 51,250.00p 51,500.00p 103
24/02/2016 51,000.00p 51,500.00p 50,500.00p 51,000.00p 61
23/02/2016 50,750.00p 51,999.85p 50,750.00p 51,000.00p 108
22/02/2016 49,750.00p 50,808.00p 49,750.00p 50,750.00p 214
19/02/2016 49,750.00p 50,000.00p 49,625.00p 49,750.00p 62
18/02/2016 49,500.00p 50,000.00p 49,250.00p 49,750.00p 120
17/02/2016 48,850.00p 50,000.00p 48,810.01p 49,500.00p 35
16/02/2016 48,850.00p 48,900.00p 48,810.00p 48,850.00p 67
15/02/2016 48,850.00p 48,900.00p 48,801.00p 48,850.00p 124
12/02/2016 48,850.00p 48,900.00p 48,800.00p 48,850.00p 103
11/02/2016 49,550.00p 50,000.00p 48,850.00p 50,000.00p 143
10/02/2016 49,550.00p 49,600.00p 49,500.00p 49,550.00p 60
09/02/2016 50,500.00p 50,500.00p 49,500.00p 49,550.00p 114
08/02/2016 51,500.00p 51,520.00p 51,050.00p 51,050.00p 61
05/02/2016 51,500.00p 52,000.00p 51,110.00p 51,500.00p 75
04/02/2016 51,150.00p 51,990.00p 51,033.00p 51,500.00p 77
03/02/2016 51,250.00p 51,500.00p 50,800.00p 50,800.00p 122
02/02/2016 51,250.00p 51,500.00p 51,050.00p 51,250.00p 175
01/02/2016 51,250.00p 51,500.00p 51,025.00p 51,250.00p 139
29/01/2016 50,250.00p 51,495.00p 50,250.00p 51,250.00p 150
28/01/2016 50,250.00p 50,500.00p 50,075.00p 50,250.00p 72
27/01/2016 50,250.00p 50,500.00p 50,250.00p 50,250.00p 165
26/01/2016 50,500.00p 50,500.00p 50,005.00p 50,250.00p 56
25/01/2016 50,750.00p 51,000.00p 50,750.00p 50,750.00p 154
22/01/2016 49,950.00p 50,995.00p 49,950.00p 50,750.00p 260
21/01/2016 49,400.00p 50,000.00p 49,280.00p 49,900.00p 277
20/01/2016 51,500.00p 51,500.00p 49,500.00p 49,550.00p 323
19/01/2016 52,750.00p 53,000.00p 52,160.00p 52,400.00p 204
18/01/2016 52,850.00p 53,000.00p 52,505.00p 52,750.00p 204
15/01/2016 54,550.00p 54,600.00p 52,700.00p 52,850.00p 253
14/01/2016 55,250.00p 55,250.00p 50,550.00p 54,550.00p 114
13/01/2016 56,000.00p 56,500.00p 56,000.00p 56,000.00p 50
12/01/2016 56,000.00p 56,500.00p 55,550.00p 56,000.00p 162
11/01/2016 56,500.00p 56,500.00p 55,550.00p 56,000.00p 188
08/01/2016 57,000.00p 57,780.00p 56,180.00p 56,500.00p 78
07/01/2016 57,000.00p 57,999.80p 55,550.00p 57,000.00p 312
06/01/2016 57,250.00p 58,000.00p 56,740.00p 57,000.00p 122
05/01/2016 56,000.00p 58,000.00p 55,830.00p 57,250.00p 239
04/01/2016 57,000.00p 57,990.00p 55,965.00p 56,000.00p 436
31/12/2015 57,000.00p 57,990.00p 56,542.00p 57,000.00p 137
30/12/2015 57,000.00p 58,000.00p 56,540.00p 57,000.00p 98
29/12/2015 57,000.00p 58,000.00p 56,460.00p 57,000.00p 328
24/12/2015 57,000.00p 58,000.00p 56,460.00p 57,000.00p 51
23/12/2015 57,000.00p 58,000.00p 56,420.00p 57,000.00p 266
22/12/2015 56,750.00p 58,000.00p 56,315.00p 57,000.00p 83
21/12/2015 56,500.00p 57,485.00p 56,200.00p 56,750.00p 113
18/12/2015 56,500.00p 56,970.00p 56,100.00p 56,500.00p 236
17/12/2015 56,250.00p 57,500.00p 55,650.00p 57,500.00p 99
16/12/2015 56,000.00p 56,960.00p 55,013.34p 56,000.00p 169
15/12/2015 56,000.00p 56,960.00p 55,000.00p 56,000.00p 126
14/12/2015 56,500.00p 56,990.00p 56,000.00p 56,000.00p 72
11/12/2015 56,750.00p 57,000.00p 55,500.00p 56,250.00p 198
10/12/2015 57,000.00p 57,000.00p 56,505.00p 56,750.00p 115
09/12/2015 57,250.00p 57,489.00p 56,500.00p 57,000.00p 116
08/12/2015 57,250.00p 57,500.00p 57,005.00p 57,250.00p 122
07/12/2015 56,250.00p 57,495.00p 56,080.00p 57,250.00p 269
04/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 114
03/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 149
02/12/2015 56,250.00p 56,499.99p 56,080.00p 56,250.00p 92
01/12/2015 56,250.00p 56,500.00p 56,080.00p 56,250.00p 53
30/11/2015 56,250.00p 56,500.00p 56,055.00p 56,250.00p 284

*Close Price adjusted for both dividends and splits