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
07/03/2014 34,500.00p 34,750.00p 34,110.00p 34,750.00p 162
06/03/2014 34,350.00p 34,506.00p 33,713.00p 34,500.00p 44
05/03/2014 34,350.00p 34,519.00p 33,713.00p 34,350.00p 21
04/03/2014 34,250.00p 34,545.00p 33,713.00p 34,350.00p 83
03/03/2014 34,850.00p 34,850.00p 33,525.00p 34,250.00p 181
28/02/2014 34,850.00p 35,110.00p 34,265.00p 34,850.00p 20
27/02/2014 34,850.00p 35,123.00p 34,252.00p 34,850.00p 75
26/02/2014 34,850.00p 35,123.00p 34,265.00p 34,850.00p 37
25/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 119
24/02/2014 34,850.00p 35,123.00p 34,850.00p 34,850.00p 28
21/02/2014 34,850.00p 35,123.00p 34,850.00p 34,850.00p 55
20/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 0
19/02/2014 34,850.00p 35,123.00p 34,250.00p 34,850.00p 137
18/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 0
17/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 35
14/02/2014 34,850.00p 34,850.00p 34,250.00p 34,850.00p 87
13/02/2014 34,850.00p 35,162.00p 34,250.00p 34,850.00p 74
12/02/2014 34,850.00p 34,850.00p 34,200.00p 34,850.00p 18
11/02/2014 34,875.00p 35,200.00p 34,250.00p 34,850.00p 698
10/02/2014 34,875.00p 35,237.50p 34,300.00p 34,875.00p 235
07/02/2014 34,875.00p 35,400.00p 34,875.00p 34,875.00p 39
06/02/2014 34,875.00p 35,199.00p 34,875.00p 34,875.00p 155
05/02/2014 34,875.00p 34,875.00p 34,662.50p 34,875.00p 19
04/02/2014 34,875.00p 35,062.50p 34,351.00p 34,875.00p 232
03/02/2014 34,875.00p 35,062.50p 34,300.00p 34,875.00p 17
31/01/2014 34,875.00p 35,062.50p 34,500.00p 34,875.00p 38
30/01/2014 34,875.00p 35,062.50p 34,450.00p 34,875.00p 110
29/01/2014 34,875.00p 35,499.00p 34,512.50p 34,875.00p 243
28/01/2014 34,875.00p 35,500.00p 34,875.00p 34,875.00p 32
27/01/2014 34,875.00p 34,875.00p 34,500.00p 34,875.00p 1
24/01/2014 35,000.00p 35,500.00p 34,875.00p 34,875.00p 16
23/01/2014 35,000.00p 35,500.00p 34,500.00p 35,000.00p 0
22/01/2014 35,000.00p 35,500.00p 34,500.00p 35,000.00p 1518
21/01/2014 35,000.00p 35,299.00p 34,700.00p 35,000.00p 25
20/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 50
17/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 121
16/01/2014 35,300.00p 35,799.00p 34,750.00p 35,300.00p 0
15/01/2014 35,300.00p 35,799.00p 34,750.00p 35,300.00p 42
14/01/2014 35,300.00p 35,799.00p 34,800.00p 35,300.00p 187
13/01/2014 35,300.00p 36,000.00p 34,801.00p 35,300.00p 418
10/01/2014 35,300.00p 35,300.00p 34,800.00p 35,300.00p 91
09/01/2014 35,300.00p 35,999.00p 35,300.00p 35,300.00p 54
08/01/2014 35,300.00p 36,000.00p 34,801.00p 35,300.00p 6
07/01/2014 35,300.00p 36,000.00p 34,600.00p 36,000.00p 175
06/01/2014 35,300.00p 35,900.00p 34,801.00p 35,300.00p 63
03/01/2014 35,300.00p 35,900.00p 34,801.00p 35,300.00p 68
02/01/2014 35,150.00p 35,900.00p 34,701.00p 35,300.00p 194
31/12/2013 35,150.00p 35,699.00p 34,701.00p 35,150.00p 6
30/12/2013 34,950.00p 35,749.00p 34,700.00p 35,150.00p 243
27/12/2013 34,950.00p 35,700.00p 34,301.00p 34,950.00p 54
24/12/2013 34,950.00p 35,700.00p 34,950.00p 34,950.00p 35
23/12/2013 34,950.00p 35,599.00p 34,300.00p 34,950.00p 105
20/12/2013 34,950.00p 35,599.00p 34,950.00p 34,950.00p 5
19/12/2013 34,950.00p 35,700.00p 34,301.00p 34,950.00p 107
18/12/2013 35,050.00p 35,050.00p 34,100.00p 34,950.00p 234
17/12/2013 35,050.00p 35,790.00p 34,401.00p 35,050.00p 52
16/12/2013 35,050.00p 35,700.00p 34,400.00p 35,050.00p 100
13/12/2013 35,050.00p 35,599.00p 34,600.00p 35,050.00p 16
12/12/2013 35,050.00p 35,599.00p 35,050.00p 35,050.00p 0
11/12/2013 35,050.00p 35,599.00p 35,050.00p 35,050.00p 13
10/12/2013 35,050.00p 35,050.00p 34,400.00p 35,050.00p 199
09/12/2013 35,050.00p 35,050.00p 34,400.00p 35,050.00p 168
06/12/2013 35,050.00p 35,599.00p 35,050.00p 35,050.00p 2
05/12/2013 35,050.00p 35,699.00p 34,400.00p 35,050.00p 75
04/12/2013 35,050.00p 35,699.00p 34,400.00p 35,050.00p 9
03/12/2013 35,050.00p 35,700.00p 34,401.00p 35,050.00p 9
02/12/2013 35,150.00p 35,999.00p 34,401.00p 35,050.00p 28
29/11/2013 35,150.00p 35,999.00p 34,401.00p 35,150.00p 47
28/11/2013 35,150.00p 36,000.00p 34,401.00p 35,150.00p 70
27/11/2013 35,150.00p 35,999.00p 34,400.00p 35,150.00p 38
26/11/2013 35,150.00p 35,150.00p 34,303.00p 35,150.00p 28
25/11/2013 34,950.00p 35,600.00p 34,900.00p 35,150.00p 168
22/11/2013 34,800.00p 35,500.00p 34,800.00p 34,900.00p 60
21/11/2013 34,800.00p 35,500.00p 34,103.00p 34,800.00p 98
20/11/2013 34,800.00p 35,500.00p 34,800.00p 34,800.00p 50
19/11/2013 34,800.00p 35,300.00p 34,800.00p 34,800.00p 5
18/11/2013 34,800.00p 35,500.00p 34,103.00p 34,800.00p 248
15/11/2013 34,800.00p 35,500.00p 34,800.00p 34,800.00p 0
14/11/2013 34,800.00p 35,500.00p 34,800.00p 34,800.00p 57
13/11/2013 34,800.00p 35,500.00p 34,103.00p 34,800.00p 62
12/11/2013 34,800.00p 35,500.00p 34,103.00p 34,800.00p 46
11/11/2013 34,800.00p 35,489.00p 34,800.00p 34,800.00p 35
08/11/2013 34,800.00p 35,489.00p 34,800.00p 34,800.00p 1
07/11/2013 34,800.00p 35,489.00p 34,100.00p 34,800.00p 33
06/11/2013 34,850.00p 35,489.00p 34,100.00p 34,800.00p 77
05/11/2013 34,850.00p 35,500.00p 34,211.00p 34,850.00p 34
04/11/2013 34,850.00p 35,500.00p 34,211.00p 34,850.00p 16
01/11/2013 34,850.00p 35,489.00p 34,211.00p 34,850.00p 144
31/10/2013 35,000.00p 35,899.00p 34,850.00p 34,850.00p 112
30/10/2013 35,050.00p 35,999.00p 34,100.00p 35,000.00p 178
29/10/2013 35,250.00p 35,999.00p 34,100.00p 35,050.00p 97
28/10/2013 35,250.00p 35,999.00p 35,250.00p 35,250.00p 32
25/10/2013 35,250.00p 36,000.00p 34,500.00p 35,250.00p 199
24/10/2013 35,250.00p 35,999.00p 34,601.00p 35,250.00p 18
23/10/2013 35,250.00p 35,999.00p 34,601.00p 35,250.00p 7
22/10/2013 35,250.00p 35,999.00p 34,601.00p 35,250.00p 52
21/10/2013 35,250.00p 36,000.00p 34,601.00p 35,250.00p 81
18/10/2013 35,250.00p 36,000.00p 35,250.00p 35,250.00p 3
17/10/2013 35,250.00p 36,000.00p 35,250.00p 35,250.00p 10
16/10/2013 35,250.00p 36,000.00p 35,250.00p 35,250.00p 11
15/10/2013 35,250.00p 36,000.00p 34,901.00p 35,250.00p 140
14/10/2013 35,250.00p 35,998.00p 34,901.00p 35,250.00p 17
11/10/2013 35,250.00p 35,998.00p 35,250.00p 35,250.00p 29
10/10/2013 35,250.00p 35,998.00p 35,250.00p 35,250.00p 0
09/10/2013 35,250.00p 35,998.00p 35,250.00p 35,250.00p 3
08/10/2013 35,250.00p 35,998.00p 34,901.00p 35,250.00p 5
07/10/2013 35,250.00p 35,998.00p 35,250.00p 35,250.00p 77
04/10/2013 35,250.00p 35,998.00p 34,901.00p 35,250.00p 66
03/10/2013 35,250.00p 35,998.00p 34,600.00p 35,250.00p 60
02/10/2013 35,250.00p 35,250.00p 34,901.00p 35,250.00p 45
01/10/2013 35,000.00p 35,998.00p 35,000.00p 35,250.00p 251
30/09/2013 35,000.00p 35,499.00p 34,901.00p 35,000.00p 81
27/09/2013 35,000.00p 35,500.00p 34,901.00p 35,000.00p 23
26/09/2013 35,000.00p 35,499.00p 34,900.00p 35,000.00p 61
25/09/2013 35,000.00p 35,499.00p 34,900.00p 35,000.00p 107
24/09/2013 34,750.00p 35,497.00p 34,500.00p 35,000.00p 62
23/09/2013 35,000.00p 35,497.00p 34,750.00p 34,750.00p 79
20/09/2013 35,000.00p 35,497.00p 34,500.00p 35,000.00p 111
19/09/2013 34,500.00p 36,000.00p 34,500.00p 35,000.00p 128
18/09/2013 34,500.00p 34,997.00p 34,100.00p 34,500.00p 50
17/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 0
16/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 103
13/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 0
12/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 170
11/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 11
10/09/2013 34,500.00p 34,997.00p 34,001.00p 34,500.00p 351
09/09/2013 34,500.00p 34,997.00p 34,300.00p 34,500.00p 125
06/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 61
05/09/2013 34,500.00p 34,997.00p 34,400.00p 34,500.00p 70
04/09/2013 34,500.00p 34,997.00p 34,001.00p 34,500.00p 140
03/09/2013 34,500.00p 35,000.00p 34,401.00p 34,500.00p 57
02/09/2013 34,500.00p 34,999.00p 34,400.00p 34,500.00p 83
30/08/2013 34,500.00p 34,999.00p 34,400.00p 34,500.00p 31
29/08/2013 34,500.00p 34,999.00p 34,300.00p 34,500.00p 66
28/08/2013 34,500.00p 34,999.00p 34,500.00p 34,500.00p 21
27/08/2013 34,500.00p 34,999.00p 34,400.00p 34,500.00p 26
23/08/2013 34,500.00p 35,000.00p 34,500.00p 34,500.00p 14
22/08/2013 34,500.00p 35,000.00p 34,401.00p 34,500.00p 127
21/08/2013 34,500.00p 34,900.00p 34,500.00p 34,500.00p 1
20/08/2013 34,500.00p 35,899.00p 34,200.00p 34,500.00p 75
19/08/2013 34,500.00p 35,000.00p 34,400.00p 34,500.00p 249
16/08/2013 34,500.00p 34,500.00p 34,400.00p 34,500.00p 41
15/08/2013 34,500.00p 35,000.00p 34,401.00p 34,500.00p 113
14/08/2013 34,500.00p 34,999.00p 34,200.00p 34,500.00p 40
13/08/2013 34,000.00p 35,000.00p 33,901.00p 34,400.00p 90
12/08/2013 33,500.00p 34,500.00p 33,500.00p 34,000.00p 47
09/08/2013 33,500.00p 34,000.00p 33,500.00p 33,500.00p 30
08/08/2013 33,500.00p 34,000.00p 33,400.00p 33,500.00p 81
07/08/2013 32,750.00p 34,000.00p 32,750.00p 33,500.00p 272
06/08/2013 32,700.00p 33,000.00p 32,600.00p 32,750.00p 158
05/08/2013 32,500.00p 32,998.00p 32,500.00p 32,700.00p 190
02/08/2013 32,500.00p 32,998.00p 32,400.00p 32,500.00p 95
01/08/2013 32,500.00p 32,500.00p 32,000.00p 32,500.00p 87
31/07/2013 32,400.00p 32,400.00p 32,200.00p 32,400.00p 7
30/07/2013 32,400.00p 32,998.00p 32,000.00p 32,400.00p 59
29/07/2013 32,000.00p 32,500.00p 32,000.00p 32,400.00p 133
26/07/2013 32,000.00p 32,500.00p 31,900.00p 32,000.00p 32
25/07/2013 32,000.00p 32,499.00p 31,900.00p 32,000.00p 21
24/07/2013 32,000.00p 32,750.00p 32,000.00p 32,000.00p 14
23/07/2013 32,000.00p 32,500.00p 32,000.00p 32,000.00p 42
22/07/2013 32,000.00p 32,499.00p 32,000.00p 32,000.00p 61
19/07/2013 32,250.00p 32,999.00p 31,900.00p 32,000.00p 16
18/07/2013 32,250.00p 33,000.00p 31,600.00p 32,250.00p 79
17/07/2013 32,250.00p 32,250.00p 31,500.00p 32,250.00p 76
16/07/2013 32,250.00p 32,999.00p 31,500.00p 32,250.00p 49
15/07/2013 32,000.00p 33,000.00p 31,000.00p 32,250.00p 163
12/07/2013 31,750.00p 32,999.00p 31,750.00p 32,000.00p 17
11/07/2013 31,510.00p 32,400.00p 31,250.00p 31,750.00p 0
10/07/2013 31,250.00p 32,400.00p 31,250.00p 31,250.00p 90
09/07/2013 30,750.00p 32,498.00p 30,003.00p 31,250.00p 46
08/07/2013 30,550.00p 32,000.00p 29,800.00p 30,750.00p 33
05/07/2013 30,550.00p 31,998.00p 30,550.00p 30,550.00p 14
04/07/2013 30,550.00p 32,000.00p 30,550.00p 30,550.00p 159
03/07/2013 30,550.00p 32,000.00p 29,300.00p 30,550.00p 96
02/07/2013 30,555.00p 32,000.00p 29,112.10p 30,550.00p 72
01/07/2013 30,550.00p 32,000.00p 30,550.00p 30,550.00p 28
28/06/2013 30,550.00p 31,900.00p 30,550.00p 30,550.00p 99
27/06/2013 30,550.00p 32,000.00p 30,550.00p 30,550.00p 33
26/06/2013 30,550.00p 32,000.00p 29,300.00p 30,550.00p 37
25/06/2013 30,800.00p 32,000.00p 30,400.00p 30,550.00p 71
24/06/2013 31,050.00p 32,400.00p 29,800.00p 30,800.00p 78
21/06/2013 31,050.00p 32,500.00p 29,600.00p 31,050.00p 62
20/06/2013 31,050.00p 31,050.00p 29,800.00p 31,050.00p 4
19/06/2013 31,050.00p 32,400.00p 31,050.00p 31,050.00p 6
18/06/2013 31,050.00p 31,050.00p 29,800.00p 31,050.00p 53
17/06/2013 31,050.00p 32,500.00p 31,050.00p 31,050.00p 30
14/06/2013 30,500.00p 31,050.00p 29,200.00p 31,050.00p 14
13/06/2013 32,500.00p 32,550.00p 29,000.00p 30,500.00p 157
12/06/2013 32,550.00p 34,000.00p 31,300.00p 32,550.00p 8
11/06/2013 32,550.00p 32,550.00p 31,300.00p 32,550.00p 66
10/06/2013 32,550.00p 32,550.00p 31,300.00p 32,550.00p 1
07/06/2013 32,550.00p 34,000.00p 31,300.00p 32,550.00p 60
06/06/2013 32,550.00p 34,000.00p 31,300.00p 32,550.00p 17
05/06/2013 32,950.00p 32,950.00p 31,900.00p 32,850.00p 13
04/06/2013 32,950.00p 34,000.00p 31,900.00p 32,950.00p 60
03/06/2013 32,950.00p 34,200.00p 31,900.00p 32,950.00p 52
31/05/2013 32,950.00p 33,125.00p 32,950.00p 32,950.00p 150
30/05/2013 32,950.00p 34,200.00p 32,950.00p 32,950.00p 12
29/05/2013 32,950.00p 32,950.00p 31,900.00p 32,950.00p 118
28/05/2013 32,950.00p 34,200.00p 31,900.00p 32,950.00p 55

*Close Price adjusted for both dividends and splits