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
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
13/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 69
12/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 141
11/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 116
10/04/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 157
05/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 725
04/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 143
03/04/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 283
02/04/2012 23,500.00p 25,000.00p 22,100.00p 23,500.00p 83
30/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 109
29/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 82
28/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 20
27/03/2012 23,500.00p 24,900.00p 22,200.00p 23,500.00p 223
26/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 357
23/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 110
22/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 247
21/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 292
20/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 82
19/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 113
16/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 87
15/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 34
14/03/2012 23,500.00p 24,800.00p 22,200.00p 23,500.00p 17
13/03/2012 23,500.00p 24,000.00p 22,200.00p 23,500.00p 108
12/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 205
09/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 94
08/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 19
07/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 0
06/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 1
05/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 50
02/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 31
01/03/2012 24,100.00p 25,000.00p 23,500.00p 23,500.00p 25
29/02/2012 24,100.00p 24,100.00p 24,100.00p 24,100.00p 71
28/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 53
27/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 7
24/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 99
23/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 12
22/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 0
21/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 32
20/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 22
17/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 117
16/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 39
15/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 110
14/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 15
13/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 20
10/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 36
09/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 90
08/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 140
07/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 0
06/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 27
03/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 24
02/02/2012 23,800.00p 25,600.00p 23,800.00p 24,100.00p 380
01/02/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 130
31/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 15
30/01/2012 23,800.00p 23,800.00p 22,600.00p 23,800.00p 64
27/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
26/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 19
25/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
24/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 110
23/01/2012 23,800.00p 25,200.00p 22,400.00p 23,800.00p 0
20/01/2012 23,800.00p 25,200.00p 22,400.00p 23,800.00p 105
19/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 79
18/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 10
17/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 7
16/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 20
13/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
12/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 38
11/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
10/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 17
09/01/2012 23,800.00p 25,200.00p 22,600.00p 23,800.00p 20
06/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
05/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 20
04/01/2012 23,800.00p 25,100.00p 23,400.00p 23,800.00p 0
03/01/2012 23,400.00p 25,100.00p 23,400.00p 23,800.00p 147
30/12/2011 23,400.00p 24,600.00p 23,100.00p 23,400.00p 0
29/12/2011 23,400.00p 24,600.00p 23,100.00p 23,400.00p 0
28/12/2011 23,100.00p 24,600.00p 23,100.00p 23,400.00p 135
23/12/2011 22,900.00p 24,600.00p 22,900.00p 23,100.00p 127
22/12/2011 22,900.00p 24,400.00p 21,400.00p 22,900.00p 77
21/12/2011 22,700.00p 24,200.00p 22,700.00p 22,900.00p 125
20/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
19/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
16/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
15/12/2011 22,500.00p 24,000.00p 22,500.00p 22,700.00p 53
14/12/2011 22,500.00p 24,000.00p 22,500.00p 22,500.00p 5
13/12/2011 22,500.00p 24,000.00p 22,500.00p 22,500.00p 28
12/12/2011 22,800.00p 24,300.00p 22,500.00p 22,500.00p 8
09/12/2011 22,800.00p 22,800.00p 22,800.00p 22,800.00p 33
08/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 0
07/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 11
06/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 92
05/12/2011 22,500.00p 24,100.00p 21,300.00p 22,800.00p 181
02/12/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 108
01/12/2011 22,500.00p 23,975.00p 22,500.00p 22,500.00p 24
30/11/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 74
29/11/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 63
28/11/2011 22,800.00p 24,000.00p 21,500.00p 22,500.00p 140
25/11/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 8
24/11/2011 22,800.00p 24,300.00p 22,500.00p 22,800.00p 0
23/11/2011 22,800.00p 24,300.00p 22,500.00p 22,800.00p 0
22/11/2011 22,500.00p 24,300.00p 22,500.00p 22,800.00p 27
21/11/2011 23,000.00p 23,000.00p 21,000.00p 22,500.00p 23
18/11/2011 23,000.00p 23,000.00p 21,500.00p 23,000.00p 32
17/11/2011 23,000.00p 24,500.00p 21,500.00p 23,000.00p 115
16/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 74
15/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 105
14/11/2011 23,000.00p 24,300.00p 21,700.00p 23,000.00p 146
11/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 0
10/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 99
09/11/2011 24,300.00p 25,800.00p 22,200.00p 23,000.00p 726
08/11/2011 24,300.00p 24,300.00p 23,000.00p 24,300.00p 107
07/11/2011 24,500.00p 25,800.00p 23,000.00p 24,300.00p 21
04/11/2011 24,500.00p 26,000.00p 24,500.00p 24,500.00p 50
03/11/2011 24,500.00p 26,000.00p 23,200.00p 24,500.00p 65
02/11/2011 24,700.00p 24,700.00p 23,400.00p 24,700.00p 18
01/11/2011 25,300.00p 26,600.00p 23,800.00p 24,700.00p 220
31/10/2011 25,300.00p 26,800.00p 24,000.00p 25,300.00p 148
28/10/2011 25,100.00p 26,600.00p 23,800.00p 25,300.00p 146
27/10/2011 25,100.00p 26,600.00p 25,100.00p 25,100.00p 58
26/10/2011 25,100.00p 26,600.00p 25,100.00p 25,100.00p 96
25/10/2011 24,800.00p 26,600.00p 24,800.00p 25,100.00p 135
24/10/2011 24,600.00p 26,200.00p 24,600.00p 24,800.00p 34

*Close Price adjusted for both dividends and splits