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
21/10/2011 24,300.00p 25,600.00p 24,300.00p 24,600.00p 70
20/10/2011 24,300.00p 25,600.00p 23,700.00p 24,300.00p 0
19/10/2011 23,700.00p 25,600.00p 23,700.00p 24,300.00p 162
18/10/2011 23,700.00p 23,700.00p 22,400.00p 23,700.00p 50
17/10/2011 23,050.00p 24,500.00p 23,050.00p 23,700.00p 21
14/10/2011 22,750.00p 23,900.00p 22,750.00p 23,050.00p 55
13/10/2011 22,750.00p 23,900.00p 22,750.00p 22,750.00p 14
12/10/2011 22,750.00p 23,850.00p 21,800.00p 22,750.00p 25
11/10/2011 22,750.00p 23,900.00p 22,150.00p 22,750.00p 0
10/10/2011 22,150.00p 23,900.00p 22,150.00p 22,750.00p 97
07/10/2011 22,150.00p 23,300.00p 22,150.00p 22,150.00p 3
06/10/2011 22,150.00p 23,300.00p 21,050.00p 22,150.00p 119
05/10/2011 22,150.00p 23,200.00p 22,150.00p 22,150.00p 23
04/10/2011 22,300.00p 23,000.00p 21,500.00p 22,150.00p 13
03/10/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 125
30/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 0
29/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 0
28/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 10
27/09/2011 22,000.00p 23,000.00p 21,200.00p 22,300.00p 234
26/09/2011 22,000.00p 22,900.00p 21,200.00p 22,000.00p 44
23/09/2011 22,000.00p 23,200.00p 22,000.00p 22,000.00p 0
22/09/2011 22,200.00p 23,200.00p 22,000.00p 22,000.00p 44
21/09/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 90
20/09/2011 22,100.00p 23,100.00p 21,300.00p 22,200.00p 178
19/09/2011 22,100.00p 23,100.00p 22,100.00p 22,100.00p 21
16/09/2011 22,100.00p 22,100.00p 21,300.00p 22,100.00p 50
15/09/2011 22,100.00p 23,100.00p 21,300.00p 22,100.00p 0
14/09/2011 22,100.00p 23,100.00p 21,300.00p 22,100.00p 33
13/09/2011 22,100.00p 23,100.00p 22,100.00p 22,100.00p 72
12/09/2011 22,300.00p 23,100.00p 22,100.00p 22,100.00p 72
09/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 0
08/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 67
07/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 75
06/09/2011 22,300.00p 22,300.00p 21,300.00p 22,300.00p 381
05/09/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 0
02/09/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 19
01/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 12
31/08/2011 22,200.00p 23,200.00p 21,500.00p 22,300.00p 129
30/08/2011 22,000.00p 23,000.00p 21,100.00p 22,200.00p 87
26/08/2011 22,000.00p 22,000.00p 21,100.00p 22,000.00p 47
25/08/2011 22,000.00p 23,000.00p 21,100.00p 22,000.00p 103
24/08/2011 22,000.00p 23,000.00p 21,000.00p 22,000.00p 50
23/08/2011 22,000.00p 22,000.00p 21,000.00p 22,000.00p 66
22/08/2011 22,000.00p 22,000.00p 21,000.00p 22,000.00p 20
19/08/2011 22,000.00p 23,200.00p 22,000.00p 22,000.00p 0
18/08/2011 22,200.00p 23,200.00p 22,000.00p 22,000.00p 92
17/08/2011 22,200.00p 23,200.00p 21,200.00p 22,200.00p 0
16/08/2011 22,200.00p 23,200.00p 21,200.00p 22,200.00p 16
15/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 21
12/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 0
11/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 35
10/08/2011 22,000.00p 23,300.00p 22,000.00p 22,000.00p 46
09/08/2011 22,000.00p 23,000.00p 21,100.00p 22,000.00p 81
08/08/2011 22,400.00p 22,400.00p 21,500.00p 22,200.00p 44
05/08/2011 22,600.00p 23,600.00p 21,600.00p 22,600.00p 76
04/08/2011 23,100.00p 23,800.00p 21,900.00p 22,900.00p 62
03/08/2011 23,100.00p 24,100.00p 23,100.00p 23,100.00p 32
02/08/2011 23,100.00p 24,000.00p 23,100.00p 23,100.00p 25
01/08/2011 23,100.00p 24,100.00p 22,100.00p 23,100.00p 38
29/07/2011 23,300.00p 24,100.00p 22,100.00p 23,100.00p 30
28/07/2011 23,300.00p 24,300.00p 23,300.00p 23,300.00p 110
27/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 10
26/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 177
25/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 0
22/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 34
21/07/2011 23,300.00p 24,200.00p 22,400.00p 23,300.00p 0
20/07/2011 23,300.00p 24,200.00p 22,400.00p 23,300.00p 65
19/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 17
18/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 129
15/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 69
14/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 0
13/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 0
12/07/2011 23,600.00p 24,300.00p 22,300.00p 23,300.00p 35
11/07/2011 23,600.00p 24,600.00p 23,600.00p 23,600.00p 41
08/07/2011 23,600.00p 24,600.00p 23,600.00p 23,600.00p 43
07/07/2011 23,600.00p 24,500.00p 23,600.00p 23,600.00p 23
06/07/2011 23,600.00p 24,600.00p 22,600.00p 23,600.00p 58
05/07/2011 23,800.00p 24,900.00p 23,800.00p 24,000.00p 152
04/07/2011 23,800.00p 24,700.00p 23,800.00p 23,800.00p 65
01/07/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 66
30/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 107
29/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 16
28/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 0
27/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 104
24/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 28
23/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 74
22/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 74
21/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 14
20/06/2011 23,800.00p 23,800.00p 22,800.00p 23,800.00p 57
17/06/2011 23,800.00p 24,800.00p 22,800.00p 23,800.00p 42
16/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 8
15/06/2011 23,800.00p 24,800.00p 23,800.00p 23,800.00p 32
14/06/2011 23,800.00p 24,750.00p 22,800.00p 23,800.00p 36
13/06/2011 23,800.00p 24,700.00p 23,800.00p 23,800.00p 4
10/06/2011 23,800.00p 23,800.00p 22,800.00p 23,800.00p 24
09/06/2011 24,000.00p 24,700.00p 22,800.00p 23,800.00p 31
08/06/2011 24,200.00p 24,950.00p 23,000.00p 24,000.00p 204
07/06/2011 24,200.00p 24,200.00p 23,200.00p 24,200.00p 61
06/06/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 17
03/06/2011 24,300.00p 24,300.00p 23,200.00p 24,200.00p 87
02/06/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 184
01/06/2011 24,300.00p 25,400.00p 24,300.00p 24,300.00p 45
31/05/2011 24,300.00p 24,300.00p 23,200.00p 24,300.00p 38
27/05/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 231
26/05/2011 24,300.00p 25,400.00p 23,200.00p 24,300.00p 84
25/05/2011 24,300.00p 25,200.00p 23,200.00p 24,300.00p 22
24/05/2011 24,200.00p 25,200.00p 23,400.00p 24,300.00p 0
23/05/2011 24,200.00p 25,200.00p 23,400.00p 24,200.00p 31
20/05/2011 24,200.00p 25,200.00p 23,400.00p 24,200.00p 111
19/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 87
18/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 55
17/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 88
16/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 15
13/05/2011 24,200.00p 25,200.00p 23,200.00p 24,200.00p 97
12/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 280
11/05/2011 24,200.00p 25,100.00p 23,200.00p 24,200.00p 70
10/05/2011 24,000.00p 25,200.00p 23,000.00p 24,200.00p 165
09/05/2011 24,000.00p 25,000.00p 24,000.00p 24,000.00p 8
06/05/2011 24,000.00p 25,000.00p 23,000.00p 24,000.00p 105
05/05/2011 24,000.00p 25,000.00p 23,000.00p 24,000.00p 85
04/05/2011 24,000.00p 24,000.00p 23,000.00p 24,000.00p 28
03/05/2011 23,100.00p 25,000.00p 22,600.00p 24,000.00p 546
28/04/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 119
27/04/2011 22,700.00p 23,500.00p 22,500.00p 23,100.00p 194
26/04/2011 22,200.00p 23,200.00p 22,200.00p 22,700.00p 290
21/04/2011 22,200.00p 22,700.00p 22,200.00p 22,200.00p 17
20/04/2011 22,200.00p 22,600.00p 22,200.00p 22,200.00p 38
19/04/2011 22,200.00p 22,700.00p 22,200.00p 22,200.00p 37
18/04/2011 22,200.00p 22,700.00p 21,700.00p 22,200.00p 408
15/04/2011 21,700.00p 22,700.00p 21,200.00p 22,200.00p 186
14/04/2011 21,700.00p 22,200.00p 21,200.00p 21,700.00p 165
13/04/2011 21,500.00p 22,200.00p 21,100.00p 21,700.00p 199
12/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 68
11/04/2011 21,500.00p 22,000.00p 21,500.00p 21,500.00p 89
08/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 113
07/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 110
06/04/2011 21,500.00p 22,000.00p 21,000.00p 21,500.00p 227
05/04/2011 21,900.00p 22,400.00p 21,100.00p 21,500.00p 83
04/04/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 66
01/04/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 314
31/03/2011 22,100.00p 22,600.00p 21,600.00p 21,900.00p 111
30/03/2011 22,100.00p 22,600.00p 21,600.00p 22,100.00p 196
29/03/2011 21,900.00p 22,400.00p 21,400.00p 21,900.00p 148
28/03/2011 21,900.00p 22,100.00p 21,400.00p 21,900.00p 0
25/03/2011 22,100.00p 22,100.00p 21,400.00p 21,900.00p 66
24/03/2011 22,300.00p 22,800.00p 21,600.00p 22,100.00p 258
23/03/2011 22,300.00p 22,300.00p 21,800.00p 22,300.00p 140
22/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 127
21/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 23
18/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 221
17/03/2011 22,300.00p 22,950.00p 21,800.00p 22,300.00p 332
16/03/2011 22,300.00p 22,300.00p 21,800.00p 22,300.00p 119
15/03/2011 22,300.00p 22,800.00p 21,800.00p 22,300.00p 89
14/03/2011 22,500.00p 22,500.00p 22,000.00p 22,300.00p 42
11/03/2011 22,700.00p 23,200.00p 22,000.00p 22,500.00p 12
10/03/2011 22,700.00p 23,150.00p 22,200.00p 22,700.00p 134
09/03/2011 22,700.00p 23,200.00p 22,700.00p 22,700.00p 203
08/03/2011 22,500.00p 23,000.00p 22,700.00p 22,700.00p 58
07/03/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 257
04/03/2011 22,300.00p 22,900.00p 22,500.00p 22,500.00p 228
03/03/2011 22,300.00p 22,800.00p 22,300.00p 22,300.00p 183
02/03/2011 22,300.00p 22,800.00p 22,300.00p 22,300.00p 126
01/03/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 75
28/02/2011 22,500.00p 23,000.00p 22,500.00p 22,500.00p 9
25/02/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 74
24/02/2011 22,700.00p 23,400.00p 22,200.00p 22,500.00p 0
23/02/2011 23,100.00p 23,400.00p 22,200.00p 22,700.00p 301
22/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 174
21/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 21
18/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 180
17/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 47
16/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 0
15/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 74
14/02/2011 23,100.00p 23,600.00p 23,100.00p 23,100.00p 61
11/02/2011 22,600.00p 23,100.00p 22,600.00p 23,100.00p 22
10/02/2011 22,600.00p 23,100.00p 22,600.00p 23,100.00p 4
09/02/2011 23,600.00p 23,600.00p 22,600.00p 23,100.00p 90
08/02/2011 22,700.00p 23,600.00p 22,700.00p 23,100.00p 92
07/02/2011 23,800.00p 23,800.00p 22,800.00p 23,100.00p 175
04/02/2011 23,800.00p 23,800.00p 22,800.00p 23,300.00p 55
03/02/2011 23,800.00p 23,800.00p 23,300.00p 23,300.00p 71
02/02/2011 23,600.00p 23,600.00p 23,100.00p 23,100.00p 39
01/02/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 15
31/01/2011 23,100.00p 23,100.00p 22,600.00p 23,100.00p 47
28/01/2011 23,100.00p 23,600.00p 22,600.00p 23,100.00p 75
27/01/2011 22,800.00p 23,600.00p 22,800.00p 23,100.00p 389
26/01/2011 22,800.00p 23,300.00p 22,300.00p 22,800.00p 66
25/01/2011 22,800.00p 23,200.00p 22,300.00p 22,800.00p 100
24/01/2011 22,700.00p 23,300.00p 22,300.00p 22,800.00p 121
21/01/2011 22,700.00p 23,200.00p 22,700.00p 22,700.00p 35
20/01/2011 22,500.00p 23,000.00p 22,000.00p 22,700.00p 25
19/01/2011 22,500.00p 22,500.00p 22,500.00p 22,500.00p 0
18/01/2011 22,500.00p 23,000.00p 22,500.00p 22,500.00p 70
17/01/2011 22,000.00p 23,000.00p 22,000.00p 22,500.00p 78
14/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 0
13/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 7
12/01/2011 23,000.00p 23,000.00p 22,000.00p 22,500.00p 38
11/01/2011 22,000.00p 22,500.00p 22,000.00p 22,500.00p 72
10/01/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 344
07/01/2011 22,500.00p 23,000.00p 22,000.00p 22,500.00p 203

*Close Price adjusted for both dividends and splits