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
25/11/2009 17,700.00p 18,200.00p 17,300.00p 17,700.00p 106
24/11/2009 17,800.00p 18,250.00p 17,200.00p 17,700.00p 42
23/11/2009 17,800.00p 18,275.00p 17,800.00p 17,800.00p 90
20/11/2009 17,900.00p 18,300.00p 17,800.00p 17,800.00p 78
19/11/2009 17,900.00p 17,900.00p 17,450.00p 17,900.00p 13
18/11/2009 17,800.00p 18,300.00p 17,500.00p 17,900.00p 43
17/11/2009 17,800.00p 18,300.00p 17,300.00p 17,800.00p 35
16/11/2009 17,500.00p 18,100.00p 17,500.00p 17,800.00p 171
13/11/2009 17,100.00p 17,700.00p 17,100.00p 17,500.00p 190
12/11/2009 16,900.00p 17,300.00p 16,700.00p 17,100.00p 106
11/11/2009 16,800.00p 17,200.00p 16,800.00p 16,900.00p 29
10/11/2009 16,800.00p 17,200.00p 16,400.00p 16,800.00p 354
09/11/2009 16,800.00p 17,200.00p 16,800.00p 16,800.00p 40
06/11/2009 16,800.00p 16,800.00p 16,800.00p 16,800.00p 0
05/11/2009 16,800.00p 16,800.00p 16,400.00p 16,800.00p 105
04/11/2009 16,800.00p 17,200.00p 16,800.00p 16,800.00p 35
03/11/2009 16,800.00p 17,200.00p 16,800.00p 16,800.00p 34
02/11/2009 16,800.00p 17,200.00p 16,400.00p 16,800.00p 58
30/10/2009 16,650.00p 17,200.00p 16,800.00p 16,800.00p 50
29/10/2009 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
28/10/2009 16,650.00p 17,000.00p 16,650.00p 16,650.00p 35
27/10/2009 16,550.00p 16,900.00p 16,200.00p 16,650.00p 199
26/10/2009 16,550.00p 16,550.00p 16,200.00p 16,550.00p 8
23/10/2009 16,350.00p 16,550.00p 16,350.00p 16,550.00p 40
22/10/2009 16,350.00p 16,600.00p 16,000.00p 16,350.00p 56
21/10/2009 16,350.00p 16,700.00p 16,100.00p 16,350.00p 722
20/10/2009 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
19/10/2009 16,350.00p 16,700.00p 16,350.00p 16,350.00p 24
16/10/2009 16,250.00p 16,700.00p 16,350.00p 16,350.00p 207
15/10/2009 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
14/10/2009 16,250.00p 16,600.00p 15,900.00p 16,250.00p 50
13/10/2009 16,250.00p 16,525.00p 15,900.00p 16,250.00p 13
12/10/2009 15,950.00p 16,500.00p 16,250.00p 16,250.00p 101
09/10/2009 15,850.00p 16,200.00p 15,950.00p 15,950.00p 30
08/10/2009 15,850.00p 15,850.00p 15,500.00p 15,850.00p 12
07/10/2009 15,850.00p 16,150.00p 15,500.00p 15,850.00p 25
06/10/2009 15,850.00p 16,200.00p 15,850.00p 15,850.00p 9
05/10/2009 15,850.00p 16,200.00p 15,850.00p 15,850.00p 34
02/10/2009 15,850.00p 15,850.00p 15,850.00p 15,850.00p 0
01/10/2009 15,750.00p 16,200.00p 15,850.00p 15,850.00p 181
30/09/2009 15,750.00p 16,100.00p 15,500.00p 15,750.00p 57
29/09/2009 15,750.00p 16,100.00p 15,400.00p 15,750.00p 46
28/09/2009 15,750.00p 15,750.00p 15,450.00p 15,750.00p 40
25/09/2009 15,750.00p 16,100.00p 15,750.00p 15,750.00p 6
24/09/2009 15,750.00p 16,100.00p 15,400.00p 15,750.00p 286
23/09/2009 15,750.00p 15,750.00p 15,750.00p 15,750.00p 0
22/09/2009 15,750.00p 16,000.00p 15,750.00p 15,750.00p 55
21/09/2009 15,750.00p 15,750.00p 15,750.00p 15,750.00p 0

*Close Price adjusted for both dividends and splits