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
30/05/2019 190,000.00p 193,500.00p 188,000.00p 189,500.00p 291
29/05/2019 190,000.00p 190,702.50p 184,530.00p 185,500.00p 286
28/05/2019 190,000.00p 192,000.00p 183,000.00p 189,750.00p 272
24/05/2019 189,500.00p 190,000.00p 186,500.00p 186,500.00p 228
23/05/2019 189,000.00p 189,500.00p 180,000.00p 186,500.00p 368
22/05/2019 188,500.00p 189,000.00p 183,500.00p 187,000.00p 96
21/05/2019 187,500.00p 189,000.00p 181,000.00p 186,500.00p 538
20/05/2019 186,500.00p 190,000.00p 182,500.00p 187,250.00p 522
17/05/2019 188,500.00p 189,639.00p 182,896.00p 184,750.00p 174
16/05/2019 181,000.00p 188,500.00p 180,000.00p 182,750.00p 279
15/05/2019 177,000.00p 184,000.00p 175,500.00p 183,000.00p 400
14/05/2019 170,000.00p 186,020.00p 167,500.00p 175,750.00p 795
13/05/2019 182,500.00p 189,268.99p 163,840.00p 169,000.00p 911
10/05/2019 189,500.00p 193,235.00p 184,240.00p 186,500.00p 703
09/05/2019 180,500.00p 196,935.00p 176,750.00p 189,750.00p 761
08/05/2019 171,500.00p 180,500.00p 171,226.00p 179,000.00p 355
07/05/2019 165,500.00p 173,623.34p 165,000.00p 170,000.00p 361
03/05/2019 162,000.00p 171,500.00p 161,500.00p 168,750.00p 738
02/05/2019 168,000.00p 170,000.00p 162,000.00p 163,250.00p 461
01/05/2019 171,000.00p 171,000.00p 160,500.00p 165,750.00p 515
30/04/2019 176,500.00p 176,500.00p 166,500.00p 171,500.00p 488
29/04/2019 178,500.00p 180,000.00p 173,000.00p 174,500.00p 531
26/04/2019 179,500.00p 181,000.00p 174,000.00p 178,500.00p 756
25/04/2019 181,000.00p 182,000.00p 174,500.00p 179,250.00p 516
24/04/2019 173,500.00p 181,925.00p 170,500.00p 180,500.00p 746
23/04/2019 170,500.00p 174,500.00p 166,250.00p 171,750.00p 703
18/04/2019 170,000.00p 170,000.00p 160,500.00p 167,750.00p 514
17/04/2019 167,500.00p 170,500.00p 164,287.00p 166,250.00p 500
16/04/2019 165,000.00p 168,000.00p 164,100.00p 166,250.00p 538
15/04/2019 158,000.00p 165,000.00p 157,880.00p 158,500.00p 616
12/04/2019 157,500.00p 161,500.00p 152,500.00p 159,000.00p 317
11/04/2019 157,500.00p 160,000.00p 153,500.00p 157,750.00p 318
10/04/2019 150,500.00p 158,540.50p 149,500.00p 157,750.00p 410
09/04/2019 155,000.00p 162,420.00p 152,555.00p 155,500.00p 437
08/04/2019 148,000.00p 154,520.84p 144,000.00p 153,250.00p 521
05/04/2019 147,500.00p 154,440.00p 147,500.00p 148,000.00p 264
04/04/2019 149,000.00p 149,000.00p 148,000.00p 148,250.00p 194
03/04/2019 151,000.00p 151,000.00p 147,500.00p 149,000.00p 422
02/04/2019 153,500.00p 154,729.37p 148,000.00p 149,000.00p 322
01/04/2019 150,000.00p 155,500.00p 149,695.50p 153,750.00p 361
29/03/2019 155,000.00p 155,500.00p 147,500.00p 147,500.00p 575
28/03/2019 153,500.00p 155,000.00p 147,900.00p 152,000.00p 139
27/03/2019 150,500.00p 153,500.00p 146,000.00p 153,500.00p 184
26/03/2019 148,000.00p 151,000.00p 147,500.00p 148,000.00p 476
25/03/2019 149,000.00p 150,000.00p 142,500.00p 146,750.00p 273
22/03/2019 143,000.00p 150,000.00p 142,000.00p 145,750.00p 332
21/03/2019 144,500.00p 147,000.00p 141,500.00p 145,250.00p 167
20/03/2019 146,000.00p 146,997.00p 141,620.00p 142,250.00p 275
19/03/2019 146,000.00p 148,000.00p 143,495.00p 145,250.00p 191
18/03/2019 145,500.00p 146,000.00p 140,500.00p 143,000.00p 229
15/03/2019 143,000.00p 146,000.00p 140,500.00p 146,000.00p 324
14/03/2019 141,000.00p 146,000.00p 138,390.00p 140,500.00p 268
13/03/2019 140,500.00p 141,000.00p 133,000.00p 136,500.00p 194
12/03/2019 137,500.00p 140,500.00p 136,000.00p 136,000.00p 157
11/03/2019 136,000.00p 137,500.00p 130,000.00p 133,750.00p 121
08/03/2019 128,000.00p 131,430.00p 123,500.00p 129,750.00p 289
07/03/2019 135,500.00p 136,140.00p 128,000.00p 129,750.00p 309
06/03/2019 131,500.00p 140,935.00p 131,500.00p 136,000.00p 143
05/03/2019 135,500.00p 144,425.00p 131,540.00p 135,250.00p 661
04/03/2019 143,500.00p 145,000.00p 136,500.00p 140,750.00p 308
01/03/2019 145,500.00p 147,392.00p 140,000.00p 141,500.00p 427
28/02/2019 145,000.00p 148,876.00p 141,540.00p 143,250.00p 180
27/02/2019 150,000.00p 150,891.55p 145,000.00p 147,000.00p 346
26/02/2019 149,500.00p 150,000.00p 145,588.00p 148,000.00p 235
25/02/2019 147,500.00p 151,000.00p 146,000.00p 146,750.00p 245
22/02/2019 147,500.00p 147,500.00p 143,660.00p 144,500.00p 108
21/02/2019 145,500.00p 147,500.00p 143,530.00p 145,500.00p 192
20/02/2019 141,000.00p 146,485.00p 141,000.00p 145,000.00p 137
19/02/2019 146,500.00p 147,435.00p 141,000.00p 142,250.00p 150
18/02/2019 146,000.00p 148,000.00p 142,720.00p 145,250.00p 209
15/02/2019 145,000.00p 146,500.00p 142,214.50p 144,500.00p 228
14/02/2019 142,000.00p 145,875.00p 141,500.00p 143,750.00p 287
13/02/2019 144,000.00p 144,500.00p 141,417.50p 142,500.00p 159
12/02/2019 140,000.00p 144,500.00p 138,890.00p 143,250.00p 301
11/02/2019 144,500.00p 146,000.00p 141,095.00p 143,250.00p 377
08/02/2019 144,000.00p 147,000.00p 140,000.00p 147,000.00p 331
07/02/2019 145,500.00p 146,000.00p 139,160.00p 142,000.00p 271
06/02/2019 144,500.00p 147,000.00p 139,220.00p 143,750.00p 472
05/02/2019 142,000.00p 148,500.00p 140,500.00p 143,250.00p 435
04/02/2019 144,000.00p 144,000.00p 135,830.00p 140,000.00p 333
01/02/2019 134,000.00p 143,220.00p 133,480.00p 139,500.00p 359
31/01/2019 133,000.00p 134,000.00p 130,000.00p 134,000.00p 184
30/01/2019 133,000.00p 134,685.00p 127,275.00p 128,500.00p 241
29/01/2019 131,500.00p 133,000.00p 128,000.00p 132,000.00p 160
28/01/2019 130,500.00p 131,500.00p 128,500.00p 129,750.00p 196
25/01/2019 128,000.00p 130,700.00p 125,000.00p 128,750.00p 123
24/01/2019 130,000.00p 130,470.00p 123,500.00p 128,750.00p 181
23/01/2019 124,000.00p 132,500.00p 122,500.00p 128,500.00p 437
22/01/2019 125,000.00p 128,831.99p 123,460.00p 126,250.00p 165
21/01/2019 125,000.00p 125,000.00p 121,325.00p 125,000.00p 324
18/01/2019 121,500.00p 126,662.00p 121,500.00p 123,250.00p 159
17/01/2019 125,000.00p 125,000.00p 122,070.50p 123,250.00p 93
16/01/2019 122,000.00p 123,985.00p 121,000.00p 121,000.00p 135
15/01/2019 123,000.00p 123,700.00p 120,750.00p 123,000.00p 84
14/01/2019 120,000.00p 123,790.00p 120,000.00p 122,500.00p 180
11/01/2019 120,000.00p 123,825.00p 120,000.00p 122,500.00p 225
10/01/2019 123,945.00p 123,945.00p 120,000.00p 122,500.00p 150
09/01/2019 123,995.00p 125,000.00p 121,200.00p 122,500.00p 114
08/01/2019 122,500.00p 125,000.00p 121,175.00p 122,500.00p 145
07/01/2019 122,000.00p 127,895.00p 120,000.00p 122,500.00p 446
04/01/2019 125,000.00p 125,230.00p 120,000.00p 122,500.00p 277
03/01/2019 125,000.00p 125,000.00p 118,000.00p 125,000.00p 173
02/01/2019 119,500.00p 123,570.00p 115,000.00p 119,750.00p 109
31/12/2018 120,000.00p 125,340.00p 116,345.00p 121,000.00p 135
28/12/2018 116,000.00p 118,000.00p 108,314.00p 116,500.00p 43
27/12/2018 111,500.00p 111,500.00p 105,500.00p 108,250.00p 132
24/12/2018 107,000.00p 110,000.00p 106,220.00p 106,250.00p 86
21/12/2018 110,500.00p 114,756.01p 107,440.00p 110,500.00p 809
20/12/2018 115,050.00p 115,050.00p 110,500.00p 113,750.00p 69
19/12/2018 111,880.00p 114,500.00p 110,000.00p 113,000.00p 146
18/12/2018 110,500.00p 116,232.50p 110,500.00p 112,500.00p 115
17/12/2018 115,000.00p 116,265.00p 111,920.00p 113,500.00p 268
14/12/2018 116,000.00p 120,000.00p 110,075.00p 120,000.00p 110
13/12/2018 118,500.00p 118,500.00p 115,610.00p 115,750.00p 87
12/12/2018 120,000.00p 120,000.00p 114,500.00p 118,750.00p 47
11/12/2018 115,000.00p 118,500.00p 114,500.00p 114,500.00p 482
10/12/2018 117,000.00p 121,000.00p 117,000.00p 118,500.00p 78
07/12/2018 119,500.00p 121,000.00p 117,050.00p 119,500.00p 122
06/12/2018 118,560.00p 119,000.00p 117,500.00p 117,500.00p 51
05/12/2018 120,000.00p 120,000.00p 117,500.00p 118,500.00p 111
04/12/2018 121,500.00p 121,740.00p 120,000.00p 121,500.00p 177
03/12/2018 120,000.00p 124,000.00p 120,000.00p 121,750.00p 225
30/11/2018 120,000.00p 120,000.00p 118,120.00p 119,250.00p 313
29/11/2018 119,000.00p 120,000.00p 117,000.00p 118,000.00p 346
28/11/2018 117,500.00p 119,000.00p 117,000.00p 117,500.00p 98
27/11/2018 118,500.00p 119,500.00p 115,840.00p 117,750.00p 96
26/11/2018 120,500.00p 123,050.00p 113,550.00p 117,500.00p 363
23/11/2018 125,500.00p 125,500.00p 120,735.00p 122,500.00p 555
22/11/2018 125,500.00p 126,500.00p 122,000.00p 123,250.00p 57
21/11/2018 126,000.00p 128,008.89p 123,350.00p 125,500.00p 119
20/11/2018 126,500.00p 126,700.00p 122,500.00p 124,500.00p 109
19/11/2018 127,000.00p 127,500.00p 122,473.68p 124,750.00p 120
16/11/2018 127,500.00p 128,500.00p 126,000.00p 126,000.00p 83
15/11/2018 127,000.00p 128,500.00p 125,860.00p 126,500.00p 182
14/11/2018 124,000.00p 127,500.00p 124,000.00p 125,500.00p 143
13/11/2018 127,500.00p 128,000.00p 124,000.00p 125,250.00p 245
12/11/2018 130,500.00p 131,724.00p 126,750.00p 126,750.00p 264
09/11/2018 124,500.00p 131,332.78p 124,500.00p 125,000.00p 221
08/11/2018 132,000.00p 132,000.00p 127,500.00p 128,250.00p 256
07/11/2018 129,000.00p 130,500.00p 124,000.00p 127,750.00p 192
06/11/2018 127,000.00p 129,000.00p 124,500.00p 124,500.00p 460
05/11/2018 126,500.00p 127,500.00p 123,500.00p 125,250.00p 192
02/11/2018 125,000.00p 129,175.00p 124,500.00p 124,500.00p 280
01/11/2018 122,000.00p 125,865.80p 117,833.34p 121,500.00p 174
31/10/2018 117,500.00p 123,556.31p 117,500.00p 119,750.00p 242
30/10/2018 114,000.00p 118,000.00p 114,000.00p 116,000.00p 120
29/10/2018 116,500.00p 118,000.00p 113,000.00p 114,250.00p 151
26/10/2018 115,500.00p 118,235.88p 111,000.00p 111,000.00p 174
25/10/2018 113,000.00p 117,230.00p 113,000.00p 114,750.00p 41
24/10/2018 117,000.00p 122,500.00p 113,500.00p 115,500.00p 146
23/10/2018 119,000.00p 122,500.00p 115,500.00p 119,000.00p 136
22/10/2018 122,000.00p 123,000.00p 119,500.00p 120,750.00p 226
19/10/2018 120,500.00p 124,400.00p 120,000.00p 120,750.00p 96
18/10/2018 119,500.00p 126,000.00p 119,500.00p 122,000.00p 68
17/10/2018 123,000.00p 127,500.00p 120,100.00p 122,250.00p 102
16/10/2018 121,500.00p 123,000.00p 118,500.00p 123,000.00p 503
15/10/2018 120,000.00p 123,000.00p 118,500.00p 119,500.00p 211
12/10/2018 119,000.00p 122,594.37p 114,835.00p 117,250.00p 282
11/10/2018 121,500.00p 122,500.00p 106,525.00p 111,500.00p 870
10/10/2018 124,000.00p 127,460.00p 122,000.00p 124,000.00p 148
09/10/2018 119,500.00p 125,000.00p 119,500.00p 123,500.00p 234
08/10/2018 121,500.00p 124,500.00p 119,000.00p 120,750.00p 118
05/10/2018 123,500.00p 127,674.00p 121,650.00p 123,000.00p 209
04/10/2018 124,500.00p 127,500.00p 124,000.00p 126,750.00p 312
03/10/2018 128,000.00p 130,000.00p 124,995.00p 128,500.00p 304
02/10/2018 126,000.00p 129,950.00p 123,755.00p 125,500.00p 95
01/10/2018 119,500.00p 126,000.00p 119,500.00p 126,000.00p 170
28/09/2018 119,500.00p 120,393.99p 118,625.00p 118,750.00p 94
27/09/2018 121,500.00p 121,500.00p 118,000.00p 119,250.00p 66
26/09/2018 120,000.00p 121,420.00p 119,200.00p 119,500.00p 52
25/09/2018 117,500.00p 120,420.00p 116,573.00p 118,500.00p 177
24/09/2018 121,000.00p 121,000.00p 118,365.00p 118,500.00p 131
21/09/2018 119,500.00p 121,500.00p 117,425.00p 119,500.00p 122
20/09/2018 118,500.00p 121,000.00p 116,500.00p 116,500.00p 54
19/09/2018 118,500.00p 121,965.00p 117,000.00p 119,750.00p 192
18/09/2018 118,500.00p 121,500.00p 118,500.00p 118,500.00p 60
17/09/2018 119,725.00p 121,225.00p 119,430.00p 120,000.00p 65
14/09/2018 121,000.00p 121,500.00p 119,070.00p 120,000.00p 147
13/09/2018 117,000.00p 120,000.00p 115,957.50p 119,000.00p 74
12/09/2018 114,665.00p 118,200.00p 114,665.00p 117,000.00p 144
11/09/2018 116,500.00p 119,500.00p 114,812.50p 117,500.00p 74
10/09/2018 120,500.00p 120,500.00p 114,805.00p 115,750.00p 39
07/09/2018 117,000.00p 119,015.00p 113,500.00p 118,000.00p 147
06/09/2018 115,000.00p 118,650.00p 114,915.00p 117,000.00p 126
05/09/2018 115,500.00p 118,000.00p 114,800.00p 115,000.00p 103
04/09/2018 118,500.00p 118,500.00p 114,495.00p 116,500.00p 60
03/09/2018 115,000.00p 118,000.00p 113,620.00p 116,250.00p 143
31/08/2018 116,020.00p 116,500.00p 114,580.00p 116,500.00p 116
30/08/2018 118,500.00p 118,500.00p 114,000.00p 116,000.00p 104
29/08/2018 118,500.00p 119,000.00p 114,090.00p 116,250.00p 136
28/08/2018 117,494.49p 119,500.00p 114,708.00p 117,000.00p 285
24/08/2018 116,210.00p 117,750.00p 115,740.00p 117,750.00p 72
23/08/2018 117,526.00p 117,750.00p 115,740.00p 117,750.00p 73
22/08/2018 116,181.99p 117,568.01p 115,500.00p 117,500.00p 46
21/08/2018 117,500.00p 119,376.00p 115,500.00p 115,500.00p 289
20/08/2018 118,500.00p 122,137.50p 116,280.51p 119,250.00p 264
17/08/2018 120,500.00p 123,105.51p 120,000.00p 122,500.00p 245
16/08/2018 124,500.00p 124,500.00p 120,000.00p 123,250.00p 130
15/08/2018 123,000.00p 125,000.00p 121,000.00p 122,500.00p 224
14/08/2018 125,500.00p 125,500.00p 121,090.00p 124,750.00p 188

*Close Price adjusted for both dividends and splits