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
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
29/08/2014 36,950.00p 37,250.50p 36,440.00p 36,950.00p 386
28/08/2014 36,950.00p 37,145.00p 36,950.00p 36,950.00p 100
27/08/2014 36,300.00p 37,140.50p 36,300.00p 36,950.00p 36
26/08/2014 36,300.00p 36,496.00p 36,300.00p 36,300.00p 58
22/08/2014 36,300.00p 36,496.00p 36,300.00p 36,300.00p 10
21/08/2014 36,300.00p 36,832.00p 36,020.00p 36,300.00p 143
20/08/2014 36,201.00p 36,786.84p 35,960.60p 36,201.00p 125
19/08/2014 36,250.00p 36,750.00p 36,250.00p 36,401.00p 68
18/08/2014 36,400.00p 36,679.00p 36,208.00p 36,250.00p 117
15/08/2014 36,400.00p 36,712.00p 36,400.00p 36,400.00p 57
14/08/2014 36,200.00p 36,514.00p 36,200.00p 36,400.00p 50
13/08/2014 36,200.00p 36,548.00p 35,852.00p 36,200.00p 73
12/08/2014 35,950.00p 35,950.00p 35,817.00p 35,950.00p 42
11/08/2014 35,850.00p 36,156.50p 35,670.00p 35,950.00p 89
08/08/2014 35,850.00p 36,195.56p 35,850.00p 35,850.00p 10
07/08/2014 35,850.00p 36,120.00p 35,850.00p 35,850.00p 51
06/08/2014 35,850.00p 36,081.33p 35,598.00p 35,850.00p 330
05/08/2014 35,850.00p 35,850.00p 35,593.50p 35,850.00p 15
04/08/2014 36,000.00p 36,000.00p 35,850.00p 35,850.00p 59
01/08/2014 36,100.00p 36,100.00p 35,700.00p 36,000.00p 92
31/07/2014 36,000.00p 36,100.00p 35,930.00p 36,100.00p 63
30/07/2014 36,000.00p 36,385.00p 35,910.00p 36,000.00p 38
29/07/2014 36,000.00p 36,390.00p 35,500.00p 36,000.00p 84
28/07/2014 35,950.00p 36,380.00p 35,700.00p 36,000.00p 73
25/07/2014 35,450.00p 35,934.00p 35,450.00p 35,700.00p 138
24/07/2014 35,000.00p 35,796.50p 34,760.00p 35,450.00p 54
23/07/2014 34,900.00p 35,290.00p 34,631.00p 35,000.00p 234
22/07/2014 34,900.00p 35,248.00p 34,500.00p 34,900.00p 183
21/07/2014 34,900.00p 34,900.00p 34,360.00p 34,900.00p 55
18/07/2014 34,850.00p 34,900.00p 34,252.00p 34,900.00p 118
17/07/2014 34,450.00p 35,000.00p 33,100.00p 34,850.00p 307
16/07/2014 34,500.00p 34,500.00p 33,100.00p 33,100.00p 118
15/07/2014 34,650.00p 34,650.00p 33,700.00p 34,500.00p 82
14/07/2014 34,650.00p 34,750.00p 34,000.00p 34,650.00p 70
11/07/2014 34,750.00p 34,772.50p 34,000.00p 34,750.00p 144
10/07/2014 34,750.00p 34,795.00p 34,060.00p 34,750.00p 31
09/07/2014 34,750.00p 34,795.00p 34,058.02p 34,750.00p 196
08/07/2014 34,750.00p 34,900.00p 34,082.50p 34,750.00p 60
07/07/2014 34,750.00p 34,900.00p 34,060.00p 34,750.00p 382
04/07/2014 34,750.00p 34,750.00p 34,000.00p 34,750.00p 264
03/07/2014 34,750.00p 34,750.00p 34,037.50p 34,750.00p 67
02/07/2014 34,750.00p 34,808.33p 34,016.50p 34,750.00p 179
01/07/2014 34,750.00p 34,750.00p 34,015.00p 34,750.00p 40
30/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 0
27/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 28
26/06/2014 34,750.00p 34,750.00p 34,750.00p 34,750.00p 25
25/06/2014 34,750.00p 34,930.00p 34,000.00p 34,750.00p 104
24/06/2014 34,750.00p 34,750.00p 34,100.00p 34,750.00p 216
23/06/2014 34,750.00p 34,960.00p 34,105.00p 34,750.00p 32
20/06/2014 34,750.00p 34,967.50p 34,100.00p 34,750.00p 103
19/06/2014 34,750.00p 34,975.00p 34,750.00p 34,750.00p 38
18/06/2014 34,750.00p 35,400.00p 34,750.00p 34,750.00p 122
17/06/2014 34,750.00p 34,990.00p 34,750.00p 34,750.00p 47
16/06/2014 34,750.00p 34,997.50p 34,100.00p 34,750.00p 74
13/06/2014 34,750.00p 34,750.00p 34,165.00p 34,750.00p 30
12/06/2014 34,750.00p 35,485.00p 34,165.00p 34,750.00p 244
11/06/2014 34,750.00p 35,005.00p 34,090.00p 34,750.00p 119
10/06/2014 34,750.00p 35,100.00p 34,054.00p 34,750.00p 46
09/06/2014 34,750.00p 34,750.00p 34,045.00p 34,750.00p 39
06/06/2014 34,650.00p 35,035.00p 33,817.00p 34,750.00p 142
05/06/2014 34,650.00p 34,973.00p 33,817.00p 34,650.00p 71
04/06/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 49
03/06/2014 34,650.00p 35,000.00p 33,987.00p 34,650.00p 119
02/06/2014 34,650.00p 35,313.00p 34,100.00p 34,650.00p 25
30/05/2014 34,650.00p 34,650.00p 34,072.00p 34,650.00p 141
29/05/2014 34,650.00p 35,313.00p 34,063.50p 34,650.00p 69
28/05/2014 34,650.00p 35,313.00p 34,063.50p 34,650.00p 36
27/05/2014 34,450.00p 35,329.15p 34,450.00p 34,650.00p 71
23/05/2014 34,450.00p 35,000.00p 33,500.00p 34,450.00p 298
22/05/2014 34,450.00p 35,101.00p 33,600.00p 34,450.00p 0
21/05/2014 34,550.00p 35,101.00p 33,600.00p 34,450.00p 223
20/05/2014 34,600.00p 35,101.00p 33,800.00p 34,550.00p 61
19/05/2014 34,600.00p 35,194.00p 33,880.00p 34,600.00p 47
16/05/2014 34,600.00p 35,212.00p 33,808.00p 34,600.00p 104
15/05/2014 34,650.00p 34,973.00p 33,790.00p 34,600.00p 279
14/05/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 35
13/05/2014 34,650.00p 34,973.00p 34,650.00p 34,650.00p 3
12/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 27
09/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 41
08/05/2014 34,650.00p 34,973.00p 33,800.00p 34,650.00p 150
07/05/2014 34,650.00p 34,650.00p 33,800.00p 34,650.00p 66
06/05/2014 34,650.00p 35,132.00p 33,900.80p 34,700.00p 38
02/05/2014 34,650.00p 35,132.00p 33,932.00p 34,700.00p 8

*Close Price adjusted for both dividends and splits