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
16/06/2015 49,750.00p 50,425.00p 49,260.00p 49,500.00p 214
15/06/2015 49,750.00p 50,474.50p 49,750.00p 49,750.00p 327
12/06/2015 49,600.00p 50,500.00p 49,600.00p 49,700.00p 398
11/06/2015 49,300.00p 50,200.00p 49,300.00p 49,600.00p 117
10/06/2015 49,350.00p 50,000.00p 49,300.00p 49,300.00p 124
09/06/2015 49,450.00p 50,200.00p 49,350.00p 49,350.00p 190
08/06/2015 49,150.00p 50,200.00p 49,150.00p 49,450.00p 146
05/06/2015 49,150.00p 49,800.00p 49,150.00p 49,150.00p 286
04/06/2015 49,150.00p 49,800.00p 49,150.00p 49,150.00p 194
03/06/2015 48,850.00p 49,500.00p 48,850.00p 49,100.00p 65
02/06/2015 48,450.00p 49,500.00p 48,450.00p 48,850.00p 215
01/06/2015 48,400.00p 48,900.00p 48,400.00p 48,400.00p 181
29/05/2015 48,400.00p 48,900.00p 48,400.00p 48,400.00p 245
28/05/2015 48,300.00p 48,900.00p 48,300.00p 48,400.00p 254
27/05/2015 48,000.00p 48,800.00p 48,000.00p 48,300.00p 197
26/05/2015 47,875.00p 48,500.00p 47,875.00p 48,000.00p 166
22/05/2015 47,500.00p 48,250.00p 47,500.00p 47,875.00p 126
21/05/2015 47,500.00p 48,000.00p 47,190.00p 47,500.00p 200
20/05/2015 47,200.00p 47,500.00p 46,972.00p 47,500.00p 194
19/05/2015 46,900.00p 47,500.00p 46,672.00p 47,200.00p 180
18/05/2015 46,800.00p 47,152.00p 46,648.00p 46,900.00p 471
15/05/2015 46,800.00p 47,000.00p 46,600.00p 46,800.00p 108
14/05/2015 46,800.00p 46,972.00p 46,648.00p 46,800.00p 129
13/05/2015 46,800.00p 46,972.00p 46,600.00p 46,800.00p 56
12/05/2015 47,050.00p 47,499.10p 46,644.00p 46,800.00p 160
11/05/2015 47,000.00p 47,500.00p 46,960.00p 47,050.00p 317
08/05/2015 46,750.00p 47,500.00p 46,600.00p 47,000.00p 614
07/05/2015 46,750.00p 46,865.00p 46,500.00p 46,750.00p 362
06/05/2015 47,000.00p 47,290.00p 46,550.00p 46,750.00p 226
05/05/2015 47,000.00p 47,300.00p 46,610.00p 47,000.00p 131
01/05/2015 47,000.00p 47,400.00p 46,610.00p 47,000.00p 275
30/04/2015 47,250.00p 47,985.00p 46,500.00p 47,000.00p 299
29/04/2015 47,250.00p 47,985.00p 47,250.00p 47,250.00p 126
28/04/2015 47,250.00p 48,000.00p 47,250.00p 47,250.00p 302
27/04/2015 47,250.00p 48,000.00p 47,250.00p 47,250.00p 302
24/04/2015 47,250.00p 47,925.00p 47,250.00p 47,250.00p 43
23/04/2015 47,250.00p 47,940.00p 47,250.00p 47,250.00p 66
22/04/2015 47,050.00p 47,960.88p 46,500.00p 47,250.00p 213
21/04/2015 47,050.00p 47,998.10p 46,575.00p 47,050.00p 86
20/04/2015 46,750.00p 47,700.00p 46,600.00p 47,000.00p 256
17/04/2015 46,750.00p 47,500.00p 46,750.00p 46,750.00p 117
16/04/2015 46,750.00p 47,500.00p 46,750.00p 46,750.00p 193
15/04/2015 46,300.00p 47,000.00p 46,000.00p 46,750.00p 194
14/04/2015 45,500.00p 46,600.00p 45,500.00p 46,300.00p 196
13/04/2015 43,700.00p 45,500.00p 43,700.00p 45,500.00p 525
10/04/2015 43,050.00p 44,200.00p 43,050.00p 43,700.00p 521
09/04/2015 42,650.00p 43,500.00p 42,650.00p 43,050.00p 334
08/04/2015 42,650.00p 43,000.00p 42,300.00p 42,650.00p 366
07/04/2015 42,650.00p 43,000.00p 42,650.00p 42,650.00p 364
02/04/2015 42,650.00p 43,000.00p 42,650.00p 42,650.00p 174
01/04/2015 42,650.00p 42,993.00p 42,300.00p 42,650.00p 291
31/03/2015 42,650.00p 43,000.00p 42,400.00p 42,650.00p 167
30/03/2015 42,600.00p 43,000.00p 42,600.00p 42,650.00p 240
27/03/2015 42,600.00p 43,000.00p 42,600.00p 42,600.00p 150
26/03/2015 42,600.00p 43,000.00p 42,300.00p 42,600.00p 322
25/03/2015 42,600.00p 43,000.00p 42,600.00p 42,600.00p 491
24/03/2015 42,600.00p 43,000.00p 42,600.00p 42,600.00p 182
23/03/2015 42,600.00p 42,984.00p 42,200.00p 42,600.00p 262
20/03/2015 42,600.00p 42,992.00p 42,400.00p 42,600.00p 196
19/03/2015 42,600.00p 42,992.00p 42,600.00p 42,600.00p 301
18/03/2015 42,600.00p 43,000.00p 42,200.00p 42,600.00p 289
17/03/2015 42,600.00p 43,000.00p 42,600.00p 42,600.00p 59
16/03/2015 42,600.00p 42,992.00p 42,600.00p 42,600.00p 104
13/03/2015 42,600.00p 43,000.00p 42,500.00p 42,600.00p 144
12/03/2015 42,600.00p 42,992.00p 42,600.00p 42,600.00p 38
11/03/2015 42,600.00p 43,000.00p 42,600.00p 42,600.00p 207
10/03/2015 42,700.00p 43,200.00p 42,600.00p 42,600.00p 80
09/03/2015 42,700.00p 43,200.00p 42,700.00p 42,700.00p 163
06/03/2015 42,700.00p 43,200.00p 42,700.00p 42,700.00p 69
05/03/2015 42,600.00p 43,200.00p 42,600.00p 42,700.00p 196
04/03/2015 42,500.00p 43,000.00p 42,500.00p 42,600.00p 108
03/03/2015 42,500.00p 43,000.00p 42,500.00p 42,500.00p 62
02/03/2015 42,850.00p 43,500.00p 42,400.00p 42,500.00p 924
27/02/2015 42,850.00p 43,461.00p 42,850.00p 42,850.00p 112
26/02/2015 42,850.00p 43,474.00p 42,850.00p 42,850.00p 121
25/02/2015 42,850.00p 43,500.00p 42,400.00p 42,850.00p 47
24/02/2015 42,850.00p 43,487.00p 42,850.00p 42,850.00p 99
23/02/2015 42,850.00p 43,500.00p 42,850.00p 42,850.00p 63
20/02/2015 42,850.00p 43,500.00p 42,850.00p 42,850.00p 83
19/02/2015 42,850.00p 43,500.00p 42,500.00p 42,850.00p 183
18/02/2015 42,300.00p 43,500.00p 42,300.00p 42,850.00p 384
17/02/2015 42,300.00p 43,000.00p 42,300.00p 42,300.00p 157
16/02/2015 42,150.00p 42,985.00p 42,150.00p 42,300.00p 26
13/02/2015 41,850.00p 42,787.00p 41,850.00p 42,150.00p 137
12/02/2015 41,750.00p 42,500.00p 41,750.00p 41,850.00p 81
11/02/2015 41,650.00p 42,385.00p 41,650.00p 41,700.00p 63
10/02/2015 41,650.00p 42,400.00p 41,650.00p 41,650.00p 79
09/02/2015 41,500.00p 42,384.00p 41,500.00p 41,600.00p 67
06/02/2015 41,300.00p 42,200.00p 41,300.00p 41,500.00p 137
05/02/2015 41,300.00p 42,000.00p 41,300.00p 41,300.00p 80
04/02/2015 41,300.00p 42,000.00p 41,300.00p 41,300.00p 81
03/02/2015 40,800.00p 42,000.00p 40,800.00p 41,300.00p 116
02/02/2015 40,500.00p 41,500.00p 40,500.00p 40,800.00p 81
30/01/2015 40,100.00p 41,300.00p 40,100.00p 40,400.00p 189
29/01/2015 40,100.00p 41,000.00p 40,100.00p 40,100.00p 44
28/01/2015 40,100.00p 40,982.00p 39,500.00p 40,100.00p 135
27/01/2015 40,100.00p 41,000.00p 39,400.00p 40,100.00p 36
26/01/2015 39,400.00p 40,600.00p 39,400.00p 40,100.00p 194
23/01/2015 38,850.00p 40,000.00p 38,850.00p 39,350.00p 171
22/01/2015 38,650.00p 39,500.00p 38,650.00p 38,800.00p 78
21/01/2015 38,450.00p 39,300.00p 38,450.00p 38,650.00p 282
20/01/2015 38,175.00p 38,890.00p 38,175.00p 38,450.00p 21
19/01/2015 38,175.00p 38,500.00p 38,175.00p 38,175.00p 214
16/01/2015 38,175.00p 38,435.00p 38,175.00p 38,175.00p 47
15/01/2015 38,250.00p 38,435.00p 38,175.00p 38,175.00p 267
14/01/2015 38,450.00p 38,771.43p 38,250.00p 38,250.00p 237
13/01/2015 38,500.00p 39,028.57p 38,500.00p 38,600.00p 184
12/01/2015 37,550.00p 39,100.00p 37,550.00p 38,500.00p 229
09/01/2015 37,500.00p 38,000.00p 37,500.00p 37,550.00p 136
08/01/2015 37,500.00p 38,000.00p 37,500.00p 37,500.00p 181
07/01/2015 37,500.00p 37,900.00p 37,500.00p 37,500.00p 3
06/01/2015 37,500.00p 37,990.00p 37,500.00p 37,500.00p 15
05/01/2015 37,500.00p 38,000.00p 37,500.00p 37,500.00p 72
02/01/2015 37,500.00p 37,990.00p 37,500.00p 37,500.00p 114
31/12/2014 37,500.00p 37,890.00p 37,500.00p 37,500.00p 15
30/12/2014 37,500.00p 37,990.00p 37,500.00p 37,500.00p 140
29/12/2014 37,500.00p 37,990.00p 37,000.00p 37,500.00p 166
24/12/2014 37,500.00p 38,000.00p 37,300.00p 37,500.00p 16
23/12/2014 37,600.00p 37,990.00p 37,600.00p 37,600.00p 71
22/12/2014 37,600.00p 37,992.00p 37,600.00p 37,600.00p 46
19/12/2014 37,500.00p 38,000.00p 37,500.00p 37,600.00p 123
18/12/2014 37,350.00p 38,000.00p 37,350.00p 37,500.00p 183
17/12/2014 37,300.00p 37,790.00p 37,300.00p 37,350.00p 108
16/12/2014 37,200.00p 37,800.00p 37,200.00p 37,300.00p 206
15/12/2014 37,300.00p 37,930.00p 37,188.00p 37,200.00p 60
12/12/2014 37,400.00p 37,935.00p 37,350.00p 37,350.00p 13
11/12/2014 37,400.00p 38,030.00p 37,288.00p 37,400.00p 61
10/12/2014 37,850.00p 38,082.00p 37,050.00p 37,400.00p 224
09/12/2014 37,900.00p 38,190.00p 37,675.00p 37,850.00p 173
08/12/2014 37,900.00p 38,290.00p 37,828.00p 37,900.00p 44
05/12/2014 37,900.00p 38,290.00p 37,828.00p 37,900.00p 24
04/12/2014 37,900.00p 38,290.00p 37,900.00p 37,900.00p 100
03/12/2014 37,900.00p 38,290.00p 37,828.00p 37,900.00p 86
02/12/2014 37,900.00p 38,300.00p 37,900.00p 37,900.00p 120
01/12/2014 37,900.00p 38,290.00p 37,820.00p 37,900.00p 361
28/11/2014 37,900.00p 38,290.00p 37,900.00p 37,900.00p 71
27/11/2014 37,900.00p 38,300.00p 37,900.00p 37,900.00p 66
26/11/2014 37,450.00p 38,300.00p 37,450.00p 37,900.00p 113
25/11/2014 37,450.00p 38,290.00p 37,450.00p 37,450.00p 195
24/11/2014 37,450.00p 38,300.00p 37,450.00p 37,450.00p 112
21/11/2014 37,250.00p 37,990.00p 37,250.00p 37,400.00p 44
20/11/2014 37,250.00p 37,250.00p 37,250.00p 37,250.00p 0
19/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 129
18/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 70
17/11/2014 37,250.00p 38,000.00p 37,250.00p 37,250.00p 65
14/11/2014 38,000.00p 38,000.00p 37,250.00p 37,250.00p 14
13/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 12
12/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 151
11/11/2014 37,250.00p 38,000.00p 37,250.00p 37,250.00p 141
10/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 160
07/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 30
06/11/2014 37,250.00p 38,000.00p 37,250.00p 37,250.00p 228
05/11/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 27
04/11/2014 37,250.00p 37,903.10p 37,250.00p 37,250.00p 175
03/11/2014 37,250.00p 37,887.50p 37,081.25p 37,250.00p 205
31/10/2014 37,250.00p 37,900.00p 37,250.00p 37,250.00p 34
30/10/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 263
29/10/2014 37,250.00p 38,000.00p 37,250.00p 37,250.00p 81
28/10/2014 37,250.00p 37,990.00p 36,700.00p 37,250.00p 107
27/10/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 47
24/10/2014 37,250.00p 37,990.00p 37,250.00p 37,250.00p 93
23/10/2014 37,250.00p 37,990.00p 37,000.00p 37,250.00p 76
22/10/2014 37,250.00p 38,000.00p 36,500.00p 37,250.00p 320
21/10/2014 37,250.00p 37,900.00p 37,250.00p 37,250.00p 254
20/10/2014 37,150.00p 37,911.76p 37,150.00p 37,250.00p 180
17/10/2014 37,150.00p 37,900.00p 37,150.00p 37,150.00p 116
16/10/2014 37,300.00p 37,832.00p 37,150.00p 37,150.00p 119
15/10/2014 37,300.00p 38,000.00p 37,300.00p 37,300.00p 205
14/10/2014 37,300.00p 38,000.00p 37,300.00p 37,300.00p 104
13/10/2014 37,300.00p 37,800.00p 36,880.00p 37,300.00p 76
10/10/2014 37,300.00p 37,800.00p 36,880.00p 37,300.00p 174
09/10/2014 37,400.00p 37,892.00p 37,400.00p 37,400.00p 66
08/10/2014 37,400.00p 37,892.00p 37,400.00p 37,400.00p 7
07/10/2014 37,400.00p 37,900.00p 37,400.00p 37,400.00p 49
06/10/2014 37,400.00p 37,900.00p 37,046.00p 37,400.00p 194
03/10/2014 37,400.00p 37,941.29p 37,400.00p 37,400.00p 182
02/10/2014 37,400.00p 38,000.00p 37,400.00p 37,400.00p 42
01/10/2014 37,400.00p 37,940.00p 37,400.00p 37,400.00p 52
30/09/2014 37,400.00p 38,000.00p 37,400.00p 37,400.00p 139
29/09/2014 37,400.00p 38,000.00p 37,000.00p 37,400.00p 124
26/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 65
25/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 105
24/09/2014 37,400.00p 37,952.00p 37,400.00p 37,400.00p 11
23/09/2014 37,850.00p 37,990.00p 37,400.00p 37,400.00p 44
22/09/2014 37,400.00p 37,990.00p 37,400.00p 37,650.00p 163
19/09/2014 37,400.00p 38,000.00p 37,376.00p 37,400.00p 157
18/09/2014 37,350.00p 37,890.00p 37,328.00p 37,350.00p 56
17/09/2014 37,400.00p 37,990.00p 37,328.00p 37,350.00p 160
16/09/2014 37,400.00p 37,990.00p 37,400.00p 37,400.00p 62
15/09/2014 37,300.00p 38,000.00p 37,167.00p 37,350.00p 90
12/09/2014 37,200.00p 38,000.00p 37,200.00p 37,300.00p 8
11/09/2014 37,000.00p 37,790.00p 36,700.00p 37,200.00p 47
10/09/2014 37,000.00p 37,690.00p 36,720.00p 37,000.00p 283
09/09/2014 37,000.00p 37,672.00p 36,700.00p 37,000.00p 137
08/09/2014 36,950.00p 37,532.00p 36,700.00p 37,000.00p 194
05/09/2014 36,950.00p 37,625.00p 36,680.00p 36,950.00p 13
04/09/2014 36,950.00p 37,625.00p 36,657.50p 36,950.00p 35
03/09/2014 36,950.00p 37,600.00p 36,515.00p 36,950.00p 81
02/09/2014 36,950.00p 37,400.00p 36,500.00p 36,950.00p 70
01/09/2014 36,950.00p 37,690.00p 36,440.00p 36,950.00p 158

*Close Price adjusted for both dividends and splits