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
29/01/2013 30,000.00p 31,500.00p 29,000.00p 30,000.00p 367
28/01/2013 30,000.00p 31,500.00p 29,000.00p 30,000.00p 96
25/01/2013 29,500.00p 31,500.00p 28,500.00p 30,000.00p 108
24/01/2013 29,500.00p 31,000.00p 29,500.00p 29,500.00p 61
23/01/2013 29,000.00p 30,500.00p 29,000.00p 29,500.00p 84
22/01/2013 28,500.00p 30,000.00p 27,500.00p 29,000.00p 128
21/01/2013 27,500.00p 29,500.00p 27,500.00p 28,500.00p 285
18/01/2013 27,000.00p 28,800.00p 26,500.00p 27,500.00p 40
17/01/2013 27,000.00p 28,500.00p 25,500.00p 27,000.00p 97
16/01/2013 27,500.00p 28,000.00p 25,500.00p 27,000.00p 150
15/01/2013 27,500.00p 29,000.00p 26,000.00p 27,500.00p 77
14/01/2013 28,000.00p 29,000.00p 26,000.00p 27,500.00p 298
11/01/2013 28,000.00p 29,000.00p 26,500.00p 28,000.00p 97
10/01/2013 28,000.00p 29,500.00p 27,000.00p 28,000.00p 67
09/01/2013 28,000.00p 29,500.00p 28,000.00p 28,000.00p 70
08/01/2013 28,500.00p 29,500.00p 27,200.00p 28,000.00p 41
07/01/2013 29,000.00p 29,900.00p 27,000.00p 28,500.00p 14
04/01/2013 29,500.00p 30,500.00p 28,000.00p 29,000.00p 123
03/01/2013 29,500.00p 30,500.00p 28,000.00p 29,500.00p 67
02/01/2013 29,500.00p 30,500.00p 28,000.00p 29,500.00p 119
31/12/2012 29,500.00p 30,500.00p 28,000.00p 29,500.00p 7
28/12/2012 29,500.00p 30,500.00p 29,500.00p 29,500.00p 11
27/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 34
24/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 84
21/12/2012 30,500.00p 31,500.00p 28,000.00p 29,500.00p 51
20/12/2012 30,000.00p 31,500.00p 29,000.00p 30,500.00p 191
19/12/2012 29,500.00p 30,700.00p 29,500.00p 30,000.00p 203
18/12/2012 29,500.00p 30,500.00p 28,000.00p 29,500.00p 87
17/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 30
14/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 6
13/12/2012 29,500.00p 31,000.00p 29,500.00p 29,500.00p 69
12/12/2012 29,500.00p 31,000.00p 29,500.00p 29,500.00p 0
11/12/2012 29,500.00p 31,000.00p 29,500.00p 29,500.00p 32
10/12/2012 29,500.00p 31,000.00p 28,200.00p 29,500.00p 89
07/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 201
06/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 0
05/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 276
04/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 54
03/12/2012 29,500.00p 31,000.00p 28,000.00p 29,500.00p 31
30/11/2012 28,500.00p 31,000.00p 28,000.00p 29,500.00p 95
29/11/2012 28,500.00p 30,000.00p 27,000.00p 28,500.00p 29
28/11/2012 29,000.00p 30,500.00p 27,000.00p 28,500.00p 69
27/11/2012 27,500.00p 30,500.00p 26,500.00p 29,000.00p 394
26/11/2012 28,000.00p 29,500.00p 26,000.00p 27,500.00p 23
23/11/2012 28,000.00p 29,500.00p 26,500.00p 28,000.00p 124
22/11/2012 27,000.00p 29,500.00p 27,000.00p 28,000.00p 27
21/11/2012 26,500.00p 28,500.00p 26,500.00p 27,000.00p 51
20/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 17
19/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 280
16/11/2012 26,500.00p 26,500.00p 25,000.00p 26,500.00p 155
15/11/2012 26,500.00p 28,000.00p 26,500.00p 26,500.00p 30
14/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 95
13/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 34
12/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 179
09/11/2012 26,500.00p 28,000.00p 26,500.00p 26,500.00p 193
08/11/2012 26,500.00p 28,000.00p 25,000.00p 26,500.00p 138
07/11/2012 28,000.00p 28,000.00p 25,000.00p 25,500.00p 283
06/11/2012 29,000.00p 30,000.00p 26,500.00p 28,000.00p 455
05/11/2012 28,500.00p 30,000.00p 27,500.00p 29,000.00p 16
02/11/2012 29,000.00p 30,500.00p 27,000.00p 28,500.00p 244
01/11/2012 29,000.00p 30,500.00p 27,500.00p 29,000.00p 11
31/10/2012 28,000.00p 30,500.00p 27,500.00p 29,000.00p 115
30/10/2012 28,000.00p 29,500.00p 26,500.00p 28,000.00p 242
29/10/2012 28,000.00p 29,500.00p 26,500.00p 28,000.00p 18
26/10/2012 28,000.00p 29,500.00p 26,700.00p 28,000.00p 78
25/10/2012 27,500.00p 29,000.00p 26,000.00p 27,500.00p 148
24/10/2012 27,500.00p 29,000.00p 26,000.00p 27,500.00p 84
23/10/2012 27,000.00p 29,000.00p 25,500.00p 27,500.00p 37
22/10/2012 27,700.00p 29,000.00p 25,500.00p 27,000.00p 106
19/10/2012 28,000.00p 29,000.00p 26,200.00p 27,700.00p 241
18/10/2012 28,000.00p 29,200.00p 26,500.00p 28,000.00p 293
17/10/2012 28,500.00p 29,200.00p 26,500.00p 28,000.00p 261
16/10/2012 29,950.00p 30,500.00p 28,000.00p 28,500.00p 119
15/10/2012 29,950.00p 31,900.00p 28,000.00p 29,950.00p 473
12/10/2012 29,950.00p 32,000.00p 28,000.00p 29,950.00p 248
11/10/2012 29,450.00p 31,500.00p 27,600.00p 29,950.00p 129
10/10/2012 29,450.00p 31,500.00p 29,450.00p 29,450.00p 48
09/10/2012 29,750.00p 31,800.00p 27,600.00p 29,450.00p 161
08/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 178
05/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 160
04/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 74
03/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 28
02/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 143
01/10/2012 29,750.00p 31,800.00p 27,900.00p 29,750.00p 226
28/09/2012 29,750.00p 31,800.00p 29,750.00p 29,750.00p 38
27/09/2012 29,750.00p 31,800.00p 29,750.00p 29,750.00p 20
26/09/2012 29,750.00p 31,800.00p 29,750.00p 29,750.00p 14
25/09/2012 27,750.00p 31,800.00p 27,750.00p 29,750.00p 255
24/09/2012 27,750.00p 29,800.00p 27,750.00p 27,750.00p 57
21/09/2012 27,750.00p 29,800.00p 25,900.00p 27,750.00p 203
20/09/2012 27,250.00p 29,800.00p 27,250.00p 27,750.00p 92
19/09/2012 27,250.00p 29,300.00p 27,250.00p 27,250.00p 3
18/09/2012 26,600.00p 29,000.00p 25,100.00p 27,250.00p 132
17/09/2012 26,300.00p 28,100.00p 26,300.00p 26,600.00p 97
14/09/2012 26,300.00p 27,800.00p 24,800.00p 26,300.00p 143
13/09/2012 26,300.00p 27,800.00p 26,300.00p 26,300.00p 44
12/09/2012 26,300.00p 27,800.00p 24,800.00p 26,300.00p 117
11/09/2012 26,600.00p 28,100.00p 25,100.00p 26,300.00p 211
10/09/2012 27,100.00p 28,600.00p 25,100.00p 26,600.00p 129
07/09/2012 27,100.00p 28,800.00p 25,600.00p 27,100.00p 144
06/09/2012 27,100.00p 28,600.00p 25,600.00p 27,100.00p 46
05/09/2012 27,100.00p 28,800.00p 25,600.00p 27,100.00p 60
04/09/2012 27,100.00p 28,600.00p 25,600.00p 27,100.00p 49
03/09/2012 27,100.00p 28,600.00p 27,100.00p 27,100.00p 39
31/08/2012 27,100.00p 28,600.00p 27,100.00p 27,100.00p 111
30/08/2012 27,100.00p 28,800.00p 27,100.00p 27,100.00p 191
29/08/2012 27,100.00p 28,600.00p 25,600.00p 27,100.00p 14
28/08/2012 27,100.00p 28,600.00p 25,600.00p 27,100.00p 133
24/08/2012 27,100.00p 28,600.00p 27,100.00p 27,100.00p 90
23/08/2012 27,100.00p 28,600.00p 27,100.00p 27,100.00p 144
22/08/2012 27,100.00p 27,100.00p 25,600.00p 27,100.00p 82
21/08/2012 27,100.00p 28,600.00p 25,600.00p 27,100.00p 200
20/08/2012 27,100.00p 28,600.00p 27,100.00p 27,100.00p 14
17/08/2012 27,300.00p 28,600.00p 27,100.00p 27,100.00p 7
16/08/2012 27,900.00p 29,400.00p 25,800.00p 27,300.00p 137
15/08/2012 27,900.00p 29,400.00p 26,400.00p 27,900.00p 132
14/08/2012 27,900.00p 29,600.00p 26,300.00p 27,900.00p 262
13/08/2012 27,900.00p 29,600.00p 27,300.00p 27,300.00p 39
10/08/2012 27,900.00p 29,600.00p 27,900.00p 27,900.00p 8
09/08/2012 27,900.00p 29,600.00p 26,200.00p 27,900.00p 190
08/08/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 141
07/08/2012 27,900.00p 29,600.00p 27,900.00p 27,900.00p 133
06/08/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 101
03/08/2012 27,900.00p 29,600.00p 27,900.00p 27,900.00p 191
02/08/2012 27,900.00p 29,600.00p 27,900.00p 27,900.00p 52
01/08/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 101
31/07/2012 27,900.00p 29,600.00p 26,300.00p 27,900.00p 70
30/07/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 278
27/07/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 42
26/07/2012 27,900.00p 29,600.00p 26,400.00p 27,900.00p 225
25/07/2012 27,900.00p 29,600.00p 27,900.00p 27,900.00p 25
24/07/2012 27,400.00p 29,600.00p 26,200.00p 27,900.00p 86
23/07/2012 27,200.00p 29,100.00p 27,200.00p 27,400.00p 174
20/07/2012 27,200.00p 28,900.00p 27,200.00p 27,200.00p 15
19/07/2012 26,700.00p 28,400.00p 25,700.00p 27,200.00p 44
18/07/2012 26,700.00p 28,400.00p 25,000.00p 26,700.00p 125
17/07/2012 26,700.00p 28,400.00p 25,000.00p 26,700.00p 68
16/07/2012 26,700.00p 28,400.00p 25,200.00p 26,700.00p 72
13/07/2012 26,700.00p 28,400.00p 26,700.00p 26,700.00p 113
12/07/2012 26,700.00p 28,400.00p 25,000.00p 26,700.00p 196
11/07/2012 26,700.00p 28,400.00p 25,000.00p 26,700.00p 122
10/07/2012 26,700.00p 28,400.00p 26,700.00p 26,700.00p 23
09/07/2012 26,700.00p 28,400.00p 26,700.00p 26,700.00p 146
06/07/2012 26,200.00p 27,900.00p 26,200.00p 26,700.00p 18
05/07/2012 26,200.00p 27,900.00p 26,200.00p 26,200.00p 68
04/07/2012 26,200.00p 27,900.00p 24,700.00p 26,200.00p 62
03/07/2012 26,200.00p 27,900.00p 26,200.00p 26,200.00p 72
02/07/2012 26,200.00p 27,900.00p 25,000.00p 26,200.00p 107
29/06/2012 25,200.00p 27,900.00p 25,200.00p 26,200.00p 129
28/06/2012 24,650.00p 26,900.00p 24,650.00p 25,200.00p 97
27/06/2012 24,150.00p 26,400.00p 24,150.00p 24,650.00p 111
26/06/2012 24,150.00p 25,900.00p 24,150.00p 24,150.00p 15
25/06/2012 24,150.00p 25,900.00p 22,900.00p 24,150.00p 377
22/06/2012 24,150.00p 25,900.00p 24,150.00p 24,150.00p 19
21/06/2012 23,950.00p 25,800.00p 23,200.00p 24,150.00p 115
20/06/2012 23,950.00p 25,700.00p 23,950.00p 23,950.00p 59
19/06/2012 23,950.00p 25,700.00p 22,200.00p 23,950.00p 0
18/06/2012 23,950.00p 25,700.00p 22,200.00p 23,950.00p 294
15/06/2012 23,750.00p 25,500.00p 22,200.00p 23,950.00p 43
14/06/2012 23,750.00p 25,300.00p 23,750.00p 23,750.00p 2
13/06/2012 23,250.00p 24,800.00p 23,250.00p 23,750.00p 138
12/06/2012 22,750.00p 24,500.00p 22,750.00p 23,250.00p 41
11/06/2012 23,500.00p 25,000.00p 22,750.00p 22,750.00p 63
08/06/2012 24,300.00p 25,800.00p 23,000.00p 23,500.00p 286
07/06/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 52
06/06/2012 24,300.00p 25,800.00p 23,000.00p 24,300.00p 83
01/06/2012 24,300.00p 24,300.00p 23,000.00p 24,300.00p 1
31/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 31
30/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 31
29/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 45
28/05/2012 24,300.00p 24,300.00p 23,000.00p 24,300.00p 15
25/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 29
24/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 7
23/05/2012 24,300.00p 25,800.00p 22,800.00p 24,300.00p 305
22/05/2012 24,300.00p 25,800.00p 23,000.00p 24,300.00p 66
21/05/2012 24,300.00p 24,300.00p 23,000.00p 24,300.00p 108
18/05/2012 24,300.00p 25,800.00p 23,000.00p 24,300.00p 46
17/05/2012 24,300.00p 25,800.00p 24,300.00p 24,300.00p 40
16/05/2012 24,300.00p 25,800.00p 23,000.00p 24,300.00p 143
15/05/2012 24,000.00p 25,800.00p 23,000.00p 24,300.00p 125
14/05/2012 24,000.00p 25,500.00p 22,700.00p 24,000.00p 31
11/05/2012 24,500.00p 25,500.00p 23,200.00p 24,000.00p 146
10/05/2012 24,500.00p 26,000.00p 24,500.00p 24,500.00p 13
09/05/2012 24,500.00p 26,000.00p 24,500.00p 24,500.00p 60
08/05/2012 25,000.00p 26,500.00p 23,700.00p 24,500.00p 241
04/05/2012 25,000.00p 26,500.00p 23,700.00p 25,000.00p 75
03/05/2012 24,500.00p 26,200.00p 23,400.00p 25,000.00p 1692
02/05/2012 24,300.00p 24,500.00p 23,200.00p 24,500.00p 40
01/05/2012 24,200.00p 25,800.00p 23,000.00p 24,300.00p 41
30/04/2012 24,000.00p 25,700.00p 22,900.00p 24,200.00p 62
27/04/2012 24,000.00p 25,500.00p 22,700.00p 24,000.00p 56
26/04/2012 23,600.00p 25,560.00p 22,500.00p 24,000.00p 125
25/04/2012 23,400.00p 24,900.00p 22,100.00p 23,400.00p 65
24/04/2012 23,200.00p 24,900.00p 23,200.00p 23,400.00p 96
23/04/2012 23,200.00p 24,700.00p 21,900.00p 23,200.00p 156
20/04/2012 23,200.00p 24,700.00p 21,900.00p 23,200.00p 78
19/04/2012 23,000.00p 24,500.00p 21,500.00p 23,200.00p 372
18/04/2012 23,500.00p 25,000.00p 22,200.00p 23,000.00p 123
17/04/2012 23,500.00p 23,500.00p 22,200.00p 23,500.00p 15
16/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 274

*Close Price adjusted for both dividends and splits