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
13/09/2010 20,500.00p 20,899.04p 20,100.00p 20,500.00p 238
10/09/2010 20,500.00p 20,500.00p 20,000.00p 20,500.00p 283
09/09/2010 20,500.00p 20,900.00p 20,100.00p 20,500.00p 111
08/09/2010 20,500.00p 20,899.04p 20,500.00p 20,500.00p 43
07/09/2010 20,500.00p 20,899.04p 20,100.00p 20,500.00p 148
06/09/2010 20,300.00p 20,899.04p 20,000.00p 20,500.00p 119
03/09/2010 20,300.00p 20,800.00p 20,300.00p 20,300.00p 145
02/09/2010 20,300.00p 20,700.00p 19,800.00p 20,300.00p 222
01/09/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 33
31/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 127
27/08/2010 20,300.00p 20,800.00p 20,300.00p 20,300.00p 18
26/08/2010 20,300.00p 20,700.00p 19,900.00p 20,300.00p 70
25/08/2010 20,300.00p 20,700.00p 19,800.00p 20,300.00p 192
24/08/2010 20,300.00p 20,800.00p 20,300.00p 20,300.00p 2
23/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 23
20/08/2010 20,300.00p 20,700.00p 19,900.00p 20,300.00p 25
19/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 88
18/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 68
17/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 51
16/08/2010 20,300.00p 20,700.00p 19,800.00p 20,300.00p 92
13/08/2010 20,300.00p 20,700.00p 19,900.00p 20,300.00p 115
12/08/2010 20,300.00p 20,700.00p 20,300.00p 20,300.00p 9
11/08/2010 20,700.00p 20,900.94p 20,000.00p 20,300.00p 200
10/08/2010 20,700.00p 21,200.00p 20,200.00p 20,700.00p 290
09/08/2010 20,700.00p 21,200.00p 20,313.48p 20,700.00p 149
06/08/2010 20,700.00p 21,200.00p 20,250.00p 20,700.00p 287
05/08/2010 20,700.00p 20,700.00p 20,250.00p 20,700.00p 97
04/08/2010 20,400.00p 21,200.00p 20,200.00p 20,700.00p 264
03/08/2010 20,300.00p 20,800.00p 20,300.00p 20,400.00p 73
02/08/2010 20,300.00p 20,800.00p 20,300.00p 20,300.00p 27
30/07/2010 20,300.00p 20,800.00p 20,300.00p 20,300.00p 30
29/07/2010 20,300.00p 20,800.00p 19,911.24p 20,300.00p 198
28/07/2010 20,200.00p 20,700.00p 19,911.24p 20,300.00p 257
27/07/2010 20,200.00p 20,700.00p 20,200.00p 20,200.00p 66
26/07/2010 20,200.00p 20,600.00p 20,200.00p 20,200.00p 1
23/07/2010 19,900.00p 20,600.00p 19,810.67p 20,200.00p 264
22/07/2010 19,900.00p 20,400.00p 19,900.00p 19,900.00p 196
21/07/2010 19,900.00p 20,400.00p 19,900.00p 19,900.00p 45
20/07/2010 19,900.00p 19,900.00p 19,508.99p 19,900.00p 13
19/07/2010 19,900.00p 20,400.00p 19,508.99p 19,900.00p 107
16/07/2010 19,900.00p 19,900.00p 19,900.00p 19,900.00p 25
15/07/2010 20,000.00p 20,000.00p 19,500.00p 19,900.00p 266
14/07/2010 20,000.00p 20,500.00p 20,000.00p 20,000.00p 35
13/07/2010 20,500.00p 21,000.00p 19,911.24p 20,000.00p 30
12/07/2010 20,500.00p 20,500.00p 20,500.00p 20,500.00p 0
09/07/2010 20,500.00p 21,000.00p 20,000.00p 20,500.00p 238
08/07/2010 20,000.00p 20,900.00p 20,000.00p 20,500.00p 78
07/07/2010 19,900.00p 20,500.00p 19,600.00p 20,000.00p 112
06/07/2010 19,900.00p 20,400.00p 19,500.00p 19,900.00p 209
05/07/2010 19,800.00p 20,300.00p 19,400.00p 19,900.00p 53
02/07/2010 20,000.00p 20,400.00p 19,800.00p 19,800.00p 40
01/07/2010 20,000.00p 20,400.00p 19,500.00p 20,000.00p 125
30/06/2010 20,000.00p 20,400.00p 20,000.00p 20,000.00p 71
29/06/2010 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
28/06/2010 20,000.00p 20,000.00p 19,500.00p 20,000.00p 50
25/06/2010 20,000.00p 20,500.00p 19,500.00p 20,000.00p 115
24/06/2010 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
23/06/2010 20,000.00p 20,400.00p 19,600.00p 20,000.00p 65
22/06/2010 19,200.00p 20,000.00p 18,800.00p 20,000.00p 64
21/06/2010 18,700.00p 19,700.00p 18,700.00p 19,200.00p 362
18/06/2010 18,700.00p 19,200.00p 18,200.00p 18,700.00p 81
17/06/2010 18,400.00p 18,900.00p 18,400.00p 18,700.00p 198
16/06/2010 18,400.00p 18,900.00p 18,400.00p 18,400.00p 79
15/06/2010 18,400.00p 18,900.00p 17,900.00p 18,400.00p 284
14/06/2010 18,400.00p 18,900.00p 18,400.00p 18,400.00p 72
11/06/2010 18,300.00p 18,300.00p 18,300.00p 18,300.00p 0
10/06/2010 18,300.00p 18,800.00p 17,800.00p 18,300.00p 212
09/06/2010 18,300.00p 18,800.00p 18,300.00p 18,300.00p 112
08/06/2010 18,300.00p 18,800.00p 17,800.00p 18,300.00p 194
07/06/2010 18,100.00p 18,300.00p 18,100.00p 18,300.00p 0
04/06/2010 18,100.00p 18,600.00p 17,600.00p 18,100.00p 163
03/06/2010 18,100.00p 18,500.00p 17,600.00p 18,100.00p 9
02/06/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 224
01/06/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 41
28/05/2010 18,000.00p 18,500.00p 17,600.00p 18,000.00p 111
27/05/2010 17,800.00p 18,500.00p 17,800.00p 18,000.00p 255
26/05/2010 17,800.00p 18,200.00p 17,300.00p 17,800.00p 405
25/05/2010 17,800.00p 18,300.00p 17,800.00p 17,800.00p 58
24/05/2010 17,800.00p 18,300.00p 17,800.00p 17,800.00p 133
21/05/2010 18,000.00p 18,500.00p 17,500.00p 17,800.00p 78
20/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 324
19/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 58
18/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 227
17/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 104
14/05/2010 18,000.00p 18,000.00p 17,600.00p 18,000.00p 10
13/05/2010 18,000.00p 18,000.00p 17,600.00p 18,000.00p 13
12/05/2010 18,000.00p 18,500.00p 17,600.00p 18,000.00p 21
11/05/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 43
10/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 81
07/05/2010 18,000.00p 18,500.00p 17,600.00p 18,000.00p 122
06/05/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 101
05/05/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 131
04/05/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 44
30/04/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 89
29/04/2010 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
28/04/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 11
27/04/2010 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
26/04/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 92
23/04/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 116
22/04/2010 18,000.00p 18,500.00p 18,000.00p 18,000.00p 15
21/04/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 82
20/04/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 58
19/04/2010 18,300.00p 18,600.00p 18,000.00p 18,000.00p 36
16/04/2010 18,300.00p 18,800.00p 18,300.00p 18,300.00p 46
15/04/2010 18,300.00p 18,800.00p 18,300.00p 18,300.00p 136
14/04/2010 18,300.00p 18,800.00p 17,900.00p 18,300.00p 131
13/04/2010 18,300.00p 18,800.00p 17,800.00p 18,300.00p 41
12/04/2010 18,300.00p 18,800.00p 17,900.00p 18,300.00p 48
09/04/2010 18,300.00p 18,800.00p 17,850.00p 18,300.00p 258
08/04/2010 18,300.00p 18,800.00p 17,850.00p 18,300.00p 208
07/04/2010 18,300.00p 18,800.00p 18,300.00p 18,300.00p 165
06/04/2010 18,300.00p 18,800.00p 17,900.00p 18,300.00p 214
01/04/2010 18,300.00p 18,800.00p 18,300.00p 18,300.00p 37
31/03/2010 18,300.00p 18,300.00p 17,900.00p 18,300.00p 20
30/03/2010 18,100.00p 18,600.00p 18,100.00p 18,300.00p 140
29/03/2010 18,100.00p 18,550.00p 18,100.00p 18,100.00p 4
26/03/2010 18,100.00p 18,550.00p 17,600.00p 18,100.00p 153
25/03/2010 18,100.00p 18,600.00p 18,100.00p 18,100.00p 112
24/03/2010 18,000.00p 18,500.00p 18,000.00p 18,100.00p 29
23/03/2010 18,000.00p 18,400.00p 18,000.00p 18,000.00p 56
22/03/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 180
19/03/2010 18,000.00p 18,000.00p 18,000.00p 18,000.00p 0
18/03/2010 18,200.00p 18,200.00p 17,611.46p 18,000.00p 10
17/03/2010 18,400.00p 18,400.00p 17,900.00p 18,200.00p 33
16/03/2010 18,400.00p 18,900.00p 18,014.01p 18,400.00p 89
15/03/2010 18,200.00p 18,800.00p 18,200.00p 18,400.00p 251
12/03/2010 18,200.00p 18,200.00p 18,200.00p 18,200.00p 0
11/03/2010 18,200.00p 18,200.00p 18,200.00p 18,200.00p 0
10/03/2010 18,200.00p 18,600.00p 18,200.00p 18,200.00p 7
09/03/2010 18,200.00p 18,200.00p 18,200.00p 18,200.00p 29
08/03/2010 18,100.00p 18,600.00p 18,100.00p 18,200.00p 65
05/03/2010 18,100.00p 18,600.00p 18,100.00p 18,100.00p 57
04/03/2010 18,000.00p 18,400.00p 18,000.00p 18,000.00p 75
03/03/2010 17,800.00p 18,300.00p 17,300.00p 18,000.00p 81
02/03/2010 18,000.00p 18,500.00p 17,611.46p 18,000.00p 34
01/03/2010 18,000.00p 18,400.00p 18,000.00p 18,000.00p 22
26/02/2010 18,000.00p 18,000.00p 17,500.00p 18,000.00p 18
25/02/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 76
24/02/2010 18,000.00p 18,400.00p 17,500.00p 18,000.00p 70
23/02/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 106
22/02/2010 18,000.00p 18,500.00p 17,500.00p 18,000.00p 2281
19/02/2010 18,000.00p 18,000.00p 17,500.00p 18,000.00p 54
18/02/2010 17,500.00p 18,400.00p 17,500.00p 18,000.00p 6
17/02/2010 17,500.00p 17,500.00p 17,100.00p 17,500.00p 50
16/02/2010 17,500.00p 18,000.00p 17,500.00p 17,500.00p 98
15/02/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
12/02/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
11/02/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
10/02/2010 17,500.00p 17,900.00p 17,500.00p 17,500.00p 7
09/02/2010 17,500.00p 18,000.00p 17,500.00p 17,500.00p 28
08/02/2010 17,500.00p 17,500.00p 17,000.00p 17,500.00p 109
05/02/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
04/02/2010 17,300.00p 17,800.00p 17,300.00p 17,500.00p 121
03/02/2010 17,300.00p 17,750.00p 16,900.00p 17,300.00p 42
02/02/2010 17,100.00p 17,600.00p 17,100.00p 17,300.00p 22
01/02/2010 17,100.00p 17,500.00p 16,600.00p 17,100.00p 45
29/01/2010 16,800.00p 17,300.00p 16,800.00p 17,100.00p 100
28/01/2010 16,800.00p 17,300.00p 16,800.00p 16,800.00p 43
27/01/2010 16,800.00p 17,250.00p 16,300.00p 16,800.00p 127
26/01/2010 17,000.00p 17,450.00p 16,500.00p 16,800.00p 51
25/01/2010 17,000.00p 17,400.00p 17,000.00p 17,000.00p 29
22/01/2010 17,000.00p 17,450.00p 16,500.00p 17,000.00p 59
21/01/2010 17,000.00p 17,300.00p 16,600.00p 17,000.00p 120
20/01/2010 17,200.00p 17,500.00p 17,000.00p 17,000.00p 143
19/01/2010 17,200.00p 17,675.00p 17,200.00p 17,200.00p 115
18/01/2010 17,200.00p 17,700.00p 17,200.00p 17,200.00p 36
15/01/2010 17,200.00p 17,650.00p 16,800.00p 17,200.00p 129
14/01/2010 17,200.00p 17,200.00p 17,200.00p 17,200.00p 0
13/01/2010 17,200.00p 17,650.00p 17,200.00p 17,200.00p 40
12/01/2010 17,300.00p 17,800.00p 17,300.00p 17,300.00p 196
11/01/2010 17,300.00p 17,300.00p 17,300.00p 17,300.00p 100
08/01/2010 17,300.00p 17,300.00p 17,300.00p 17,300.00p 0
07/01/2010 17,300.00p 17,300.00p 16,900.00p 17,300.00p 35
06/01/2010 17,200.00p 17,300.00p 17,200.00p 17,300.00p 0
05/01/2010 17,200.00p 17,200.00p 17,200.00p 17,200.00p 0
04/01/2010 17,300.00p 17,700.00p 17,100.00p 17,200.00p 262
31/12/2009 17,300.00p 17,700.00p 17,300.00p 17,300.00p 6
30/12/2009 17,300.00p 17,300.00p 17,300.00p 17,300.00p 0
29/12/2009 17,300.00p 17,300.00p 17,300.00p 17,300.00p 0
24/12/2009 17,300.00p 17,300.00p 17,300.00p 17,300.00p 0
23/12/2009 17,100.00p 17,800.00p 16,800.00p 17,300.00p 143
22/12/2009 17,100.00p 17,550.00p 16,600.00p 17,100.00p 189
21/12/2009 17,100.00p 17,100.00p 17,100.00p 17,100.00p 0
18/12/2009 17,100.00p 17,100.00p 17,100.00p 17,100.00p 0
17/12/2009 17,100.00p 17,600.00p 16,600.00p 17,100.00p 76
16/12/2009 17,100.00p 17,100.00p 17,100.00p 17,100.00p 0
15/12/2009 17,100.00p 17,600.00p 17,100.00p 17,100.00p 17
14/12/2009 17,000.00p 17,400.00p 16,500.00p 17,100.00p 445
11/12/2009 17,000.00p 17,000.00p 16,500.00p 17,000.00p 26
10/12/2009 17,000.00p 17,500.00p 16,600.00p 17,000.00p 126
09/12/2009 17,000.00p 17,500.00p 17,000.00p 17,000.00p 61
08/12/2009 17,000.00p 17,500.00p 16,500.00p 17,000.00p 64
07/12/2009 17,000.00p 17,500.00p 16,500.00p 17,000.00p 20
04/12/2009 17,000.00p 17,500.00p 17,000.00p 17,000.00p 123
03/12/2009 17,000.00p 17,400.00p 16,500.00p 17,000.00p 150
02/12/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 50
01/12/2009 17,000.00p 17,500.00p 16,500.00p 17,000.00p 98
30/11/2009 17,000.00p 17,500.00p 16,500.00p 17,000.00p 236
27/11/2009 17,500.00p 17,500.00p 16,800.00p 17,000.00p 349
26/11/2009 17,700.00p 17,700.00p 17,000.00p 17,500.00p 85

*Close Price adjusted for both dividends and splits