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
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
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