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
07/10/2015 50,200.00p 50,400.00p 50,100.00p 50,200.00p 180
06/10/2015 50,200.00p 50,400.00p 50,200.00p 50,200.00p 24
05/10/2015 49,600.00p 50,396.00p 49,600.00p 50,200.00p 247
02/10/2015 49,600.00p 49,700.00p 49,552.00p 49,600.00p 24
01/10/2015 49,350.00p 49,700.00p 49,205.00p 49,550.00p 78
30/09/2015 49,350.00p 49,700.00p 49,000.00p 49,350.00p 115
29/09/2015 49,600.00p 49,615.30p 49,000.00p 49,350.00p 66
28/09/2015 49,750.00p 50,000.00p 49,600.00p 49,600.00p 95
25/09/2015 49,750.00p 50,000.00p 49,500.00p 49,750.00p 97
24/09/2015 50,000.00p 50,392.00p 49,600.00p 49,750.00p 532
23/09/2015 50,350.00p 50,464.00p 49,500.00p 50,000.00p 114
22/09/2015 51,450.00p 51,450.00p 50,203.00p 50,350.00p 182
21/09/2015 50,450.00p 50,500.00p 50,450.00p 50,450.00p 83
18/09/2015 50,450.00p 50,500.00p 50,400.00p 50,450.00p 68
17/09/2015 50,450.00p 50,500.00p 50,450.00p 50,450.00p 64
16/09/2015 50,450.00p 50,500.00p 50,405.00p 50,450.00p 75
15/09/2015 50,450.00p 50,500.00p 50,400.00p 50,450.00p 221
14/09/2015 50,450.00p 50,500.00p 50,405.00p 50,450.00p 112
11/09/2015 50,450.00p 50,499.00p 50,450.00p 50,450.00p 39
10/09/2015 50,400.00p 50,500.00p 50,310.00p 50,400.00p 91
09/09/2015 49,975.00p 52,225.00p 49,975.00p 50,400.00p 263
08/09/2015 49,975.00p 50,000.00p 49,952.50p 49,975.00p 13
07/09/2015 49,975.00p 50,200.00p 49,952.50p 49,975.00p 126
04/09/2015 49,975.00p 50,000.00p 49,952.50p 49,975.00p 25
03/09/2015 49,950.00p 50,000.00p 49,950.00p 49,975.00p 149
02/09/2015 49,900.00p 50,000.00p 49,800.00p 49,950.00p 245
01/09/2015 49,900.00p 50,000.00p 49,810.00p 49,900.00p 63
28/08/2015 49,750.00p 50,000.00p 49,750.00p 49,900.00p 149
27/08/2015 47,750.00p 49,750.00p 47,750.00p 49,750.00p 447
26/08/2015 46,950.00p 47,000.00p 46,926.00p 46,950.00p 203
25/08/2015 43,975.00p 47,500.00p 43,960.00p 47,200.00p 724
24/08/2015 44,250.00p 44,500.00p 43,500.00p 43,950.00p 906
21/08/2015 48,050.00p 48,050.00p 46,011.00p 46,025.00p 566
20/08/2015 49,500.00p 49,500.00p 48,200.00p 48,350.00p 1005
19/08/2015 50,350.00p 50,370.00p 49,802.00p 49,850.00p 338
18/08/2015 50,750.00p 50,900.00p 50,200.00p 50,350.00p 106
17/08/2015 50,750.00p 50,920.00p 50,000.00p 50,750.00p 318
14/08/2015 50,750.00p 50,750.00p 50,500.00p 50,600.00p 195
13/08/2015 50,750.00p 50,950.00p 50,505.00p 50,750.00p 222
12/08/2015 51,000.00p 51,420.00p 50,505.00p 50,750.00p 346
11/08/2015 51,250.00p 51,959.00p 50,700.00p 51,000.00p 222
10/08/2015 52,250.00p 52,295.00p 51,000.00p 51,250.00p 727
07/08/2015 52,550.00p 52,600.00p 52,005.00p 52,250.00p 246
06/08/2015 52,800.00p 52,800.00p 52,400.00p 52,550.00p 556
05/08/2015 52,800.00p 53,080.00p 52,300.00p 52,800.00p 1177
04/08/2015 52,800.00p 53,090.00p 52,600.00p 52,800.00p 255
03/08/2015 52,800.00p 53,080.00p 52,300.00p 52,800.00p 119
31/07/2015 52,800.00p 53,080.00p 52,580.00p 52,800.00p 142
30/07/2015 52,800.00p 53,090.00p 52,580.00p 52,800.00p 190
29/07/2015 52,800.00p 53,120.00p 52,560.00p 52,800.00p 199
28/07/2015 52,800.00p 53,150.00p 52,560.00p 52,800.00p 195
27/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 415
24/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 214
23/07/2015 52,800.00p 53,290.00p 52,500.00p 52,800.00p 306
22/07/2015 52,800.00p 53,300.00p 52,800.00p 52,800.00p 246
21/07/2015 52,800.00p 53,200.00p 52,300.00p 52,800.00p 365
20/07/2015 52,800.00p 53,290.00p 52,500.00p 52,800.00p 320
17/07/2015 53,000.00p 53,700.00p 52,150.00p 52,800.00p 825
16/07/2015 52,700.00p 53,700.00p 52,700.00p 52,900.00p 144
15/07/2015 52,700.00p 53,400.00p 52,700.00p 52,700.00p 415
14/07/2015 52,500.00p 53,000.00p 52,500.00p 53,000.00p 169
13/07/2015 52,000.00p 53,000.00p 52,000.00p 52,500.00p 258
10/07/2015 51,150.00p 52,240.00p 51,150.00p 52,000.00p 298
09/07/2015 50,600.00p 51,200.00p 50,600.00p 51,000.00p 113
08/07/2015 50,600.00p 51,100.00p 50,600.00p 50,600.00p 95
07/07/2015 50,400.00p 51,099.00p 50,300.00p 50,600.00p 233
06/07/2015 50,400.00p 50,800.00p 50,400.00p 50,400.00p 91
03/07/2015 50,400.00p 50,800.00p 50,100.00p 50,400.00p 73
02/07/2015 50,100.00p 50,800.00p 50,100.00p 50,400.00p 146
01/07/2015 50,050.00p 50,500.00p 50,050.00p 50,100.00p 77
30/06/2015 50,050.00p 50,500.00p 50,050.00p 50,050.00p 40
29/06/2015 49,900.00p 50,500.00p 49,500.00p 49,950.00p 188
26/06/2015 50,000.00p 50,800.00p 49,980.00p 50,400.00p 147
25/06/2015 49,800.00p 50,500.00p 49,800.00p 50,000.00p 135
24/06/2015 49,800.00p 50,500.00p 49,800.00p 49,800.00p 77
23/06/2015 49,500.00p 50,500.00p 49,500.00p 49,800.00p 119
22/06/2015 49,500.00p 50,000.00p 49,500.00p 49,500.00p 155
19/06/2015 49,500.00p 50,000.00p 49,500.00p 49,500.00p 246
18/06/2015 49,500.00p 50,000.00p 49,500.00p 49,500.00p 102
17/06/2015 49,500.00p 50,400.00p 49,500.00p 49,500.00p 180
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

*Close Price adjusted for both dividends and splits