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
06/01/2011 22,400.00p 23,000.00p 21,900.00p 22,500.00p 127
05/01/2011 22,400.00p 22,900.00p 21,900.00p 22,400.00p 102
04/01/2011 22,400.00p 22,850.00p 22,400.00p 22,400.00p 5
31/12/2010 22,200.00p 22,200.00p 22,200.00p 22,200.00p 0
30/12/2010 22,200.00p 22,200.00p 22,200.00p 22,200.00p 0
29/12/2010 22,200.00p 22,700.00p 21,700.00p 22,200.00p 85
24/12/2010 22,100.00p 22,200.00p 22,100.00p 22,200.00p 0
23/12/2010 22,100.00p 22,100.00p 22,100.00p 22,100.00p 0
22/12/2010 22,100.00p 22,600.00p 21,600.00p 22,100.00p 280
21/12/2010 22,100.00p 22,500.00p 21,600.00p 22,100.00p 38
20/12/2010 22,300.00p 22,500.00p 21,600.00p 22,100.00p 73
17/12/2010 22,300.00p 22,800.00p 21,800.00p 22,300.00p 78
16/12/2010 22,300.00p 22,700.00p 22,300.00p 22,300.00p 22
15/12/2010 22,300.00p 22,300.00p 21,800.00p 22,300.00p 278
14/12/2010 22,300.00p 22,800.00p 21,900.00p 22,300.00p 73
13/12/2010 22,200.00p 22,700.00p 21,700.00p 22,300.00p 174
10/12/2010 22,200.00p 22,900.00p 21,700.00p 22,200.00p 388
09/12/2010 22,200.00p 22,200.00p 21,700.00p 22,200.00p 21
08/12/2010 22,100.00p 22,700.00p 21,800.00p 22,200.00p 86
07/12/2010 22,000.00p 22,600.00p 21,600.00p 22,100.00p 170
06/12/2010 22,000.00p 22,000.00p 22,000.00p 22,000.00p 0
03/12/2010 22,000.00p 22,400.00p 22,000.00p 22,000.00p 4
02/12/2010 22,000.00p 22,500.00p 21,500.00p 22,000.00p 52
01/12/2010 22,000.00p 22,500.00p 21,500.00p 22,000.00p 73
30/11/2010 22,000.00p 22,450.00p 21,600.00p 22,000.00p 159
29/11/2010 22,000.00p 22,000.00p 21,500.00p 22,000.00p 25
26/11/2010 22,000.00p 22,300.00p 21,700.00p 22,000.00p 755
25/11/2010 21,800.00p 22,300.00p 21,600.00p 22,000.00p 208
24/11/2010 21,700.00p 22,300.00p 21,700.00p 21,800.00p 98
23/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 148
22/11/2010 21,700.00p 22,400.00p 21,200.00p 21,700.00p 315
19/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 84
18/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 51
17/11/2010 21,900.00p 22,200.00p 21,200.00p 21,700.00p 108
16/11/2010 21,700.00p 22,300.00p 21,700.00p 21,900.00p 94
15/11/2010 21,700.00p 22,200.00p 21,200.00p 21,700.00p 73
12/11/2010 21,900.00p 22,400.00p 21,400.00p 21,700.00p 75
11/11/2010 21,900.00p 22,400.00p 21,400.00p 21,900.00p 126
10/11/2010 21,900.00p 22,400.00p 21,400.00p 21,900.00p 127
09/11/2010 21,800.00p 22,400.00p 21,600.00p 21,900.00p 219
08/11/2010 21,800.00p 22,500.00p 21,300.00p 21,800.00p 223
05/11/2010 21,600.00p 22,200.00p 21,600.00p 21,800.00p 145
04/11/2010 21,600.00p 22,100.00p 21,300.00p 21,600.00p 81
03/11/2010 21,600.00p 22,100.00p 21,600.00p 21,600.00p 67
02/11/2010 21,600.00p 22,100.00p 21,100.00p 21,600.00p 182
01/11/2010 21,500.00p 22,000.00p 21,100.00p 21,600.00p 119
29/10/2010 21,400.00p 21,900.00p 21,000.00p 21,500.00p 141
28/10/2010 21,400.00p 21,900.00p 20,900.00p 21,400.00p 95
27/10/2010 21,300.00p 21,800.00p 21,300.00p 21,400.00p 65
26/10/2010 21,300.00p 21,800.00p 21,300.00p 21,300.00p 79
25/10/2010 21,200.00p 21,300.00p 21,200.00p 21,300.00p 0
22/10/2010 21,200.00p 21,700.00p 21,200.00p 21,200.00p 78
21/10/2010 21,200.00p 21,700.00p 20,700.00p 21,200.00p 370
20/10/2010 21,100.00p 21,700.00p 20,700.00p 21,200.00p 106
19/10/2010 21,100.00p 21,600.00p 20,600.00p 21,100.00p 220
18/10/2010 21,100.00p 21,600.00p 21,100.00p 21,100.00p 31
15/10/2010 21,100.00p 21,100.00p 21,100.00p 21,100.00p 0
14/10/2010 21,000.00p 21,500.00p 21,000.00p 21,100.00p 80
13/10/2010 21,000.00p 21,500.00p 21,000.00p 21,000.00p 41
12/10/2010 20,900.00p 21,400.00p 20,400.00p 21,000.00p 114
11/10/2010 20,800.00p 21,300.00p 20,800.00p 20,900.00p 139
08/10/2010 20,800.00p 21,300.00p 20,800.00p 20,800.00p 95
07/10/2010 20,700.00p 21,300.00p 20,300.00p 20,800.00p 252
06/10/2010 20,700.00p 21,200.00p 20,200.00p 20,700.00p 252
05/10/2010 20,700.00p 21,200.00p 20,200.00p 20,700.00p 127
04/10/2010 20,900.00p 21,200.00p 20,200.00p 20,700.00p 204
01/10/2010 20,900.00p 21,400.00p 20,900.00p 20,900.00p 227
30/09/2010 20,900.00p 21,297.12p 20,900.00p 20,900.00p 97
29/09/2010 20,900.00p 21,350.00p 20,500.00p 20,900.00p 185
28/09/2010 20,700.00p 21,297.12p 20,400.00p 20,900.00p 141
27/09/2010 20,700.00p 20,700.00p 20,300.00p 20,700.00p 20
24/09/2010 20,700.00p 21,098.08p 20,200.00p 20,700.00p 25
23/09/2010 20,700.00p 21,098.08p 20,300.00p 20,700.00p 85
22/09/2010 20,500.00p 21,098.08p 20,200.00p 20,700.00p 19
21/09/2010 20,500.00p 20,899.04p 20,100.00p 20,500.00p 205
20/09/2010 20,500.00p 20,899.04p 20,500.00p 20,500.00p 77
17/09/2010 20,500.00p 21,000.00p 20,100.00p 20,500.00p 207
16/09/2010 20,500.00p 20,900.00p 20,100.00p 20,500.00p 105
15/09/2010 20,500.00p 20,899.04p 20,100.00p 20,500.00p 169
14/09/2010 20,500.00p 20,950.00p 20,000.00p 20,500.00p 162
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

*Close Price adjusted for both dividends and splits