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
08/05/2012 25,000.00p 26,500.00p 23,700.00p 24,500.00p 241
04/05/2012 25,000.00p 26,500.00p 23,700.00p 25,000.00p 75
03/05/2012 24,500.00p 26,200.00p 23,400.00p 25,000.00p 1692
02/05/2012 24,300.00p 24,500.00p 23,200.00p 24,500.00p 40
01/05/2012 24,200.00p 25,800.00p 23,000.00p 24,300.00p 41
30/04/2012 24,000.00p 25,700.00p 22,900.00p 24,200.00p 62
27/04/2012 24,000.00p 25,500.00p 22,700.00p 24,000.00p 56
26/04/2012 23,600.00p 25,560.00p 22,500.00p 24,000.00p 125
25/04/2012 23,400.00p 24,900.00p 22,100.00p 23,400.00p 65
24/04/2012 23,200.00p 24,900.00p 23,200.00p 23,400.00p 96
23/04/2012 23,200.00p 24,700.00p 21,900.00p 23,200.00p 156
20/04/2012 23,200.00p 24,700.00p 21,900.00p 23,200.00p 78
19/04/2012 23,000.00p 24,500.00p 21,500.00p 23,200.00p 372
18/04/2012 23,500.00p 25,000.00p 22,200.00p 23,000.00p 123
17/04/2012 23,500.00p 23,500.00p 22,200.00p 23,500.00p 15
16/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 274
13/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 69
12/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 141
11/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 116
10/04/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 157
05/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 725
04/04/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 143
03/04/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 283
02/04/2012 23,500.00p 25,000.00p 22,100.00p 23,500.00p 83
30/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 109
29/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 82
28/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 20
27/03/2012 23,500.00p 24,900.00p 22,200.00p 23,500.00p 223
26/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 357
23/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 110
22/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 247
21/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 292
20/03/2012 23,500.00p 25,000.00p 22,000.00p 23,500.00p 82
19/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 113
16/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 87
15/03/2012 23,500.00p 25,000.00p 22,200.00p 23,500.00p 34
14/03/2012 23,500.00p 24,800.00p 22,200.00p 23,500.00p 17
13/03/2012 23,500.00p 24,000.00p 22,200.00p 23,500.00p 108
12/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 205
09/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 94
08/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 19
07/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 0
06/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 1
05/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 50
02/03/2012 23,500.00p 25,000.00p 23,500.00p 23,500.00p 31
01/03/2012 24,100.00p 25,000.00p 23,500.00p 23,500.00p 25
29/02/2012 24,100.00p 24,100.00p 24,100.00p 24,100.00p 71
28/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 53
27/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 7
24/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 99
23/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 12
22/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 0
21/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 32
20/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 22
17/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 117
16/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 39
15/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 110
14/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 15
13/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 20
10/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 36
09/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 90
08/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 140
07/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 0
06/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 27
03/02/2012 24,100.00p 25,600.00p 24,100.00p 24,100.00p 24
02/02/2012 23,800.00p 25,600.00p 23,800.00p 24,100.00p 380
01/02/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 130
31/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 15
30/01/2012 23,800.00p 23,800.00p 22,600.00p 23,800.00p 64
27/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
26/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 19
25/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
24/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 110
23/01/2012 23,800.00p 25,200.00p 22,400.00p 23,800.00p 0
20/01/2012 23,800.00p 25,200.00p 22,400.00p 23,800.00p 105
19/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 79
18/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 10
17/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 7
16/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 20
13/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
12/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 38
11/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
10/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 17
09/01/2012 23,800.00p 25,200.00p 22,600.00p 23,800.00p 20
06/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 0
05/01/2012 23,800.00p 25,200.00p 23,800.00p 23,800.00p 20
04/01/2012 23,800.00p 25,100.00p 23,400.00p 23,800.00p 0
03/01/2012 23,400.00p 25,100.00p 23,400.00p 23,800.00p 147
30/12/2011 23,400.00p 24,600.00p 23,100.00p 23,400.00p 0
29/12/2011 23,400.00p 24,600.00p 23,100.00p 23,400.00p 0
28/12/2011 23,100.00p 24,600.00p 23,100.00p 23,400.00p 135
23/12/2011 22,900.00p 24,600.00p 22,900.00p 23,100.00p 127
22/12/2011 22,900.00p 24,400.00p 21,400.00p 22,900.00p 77
21/12/2011 22,700.00p 24,200.00p 22,700.00p 22,900.00p 125
20/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
19/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
16/12/2011 22,700.00p 24,000.00p 22,500.00p 22,700.00p 0
15/12/2011 22,500.00p 24,000.00p 22,500.00p 22,700.00p 53
14/12/2011 22,500.00p 24,000.00p 22,500.00p 22,500.00p 5
13/12/2011 22,500.00p 24,000.00p 22,500.00p 22,500.00p 28
12/12/2011 22,800.00p 24,300.00p 22,500.00p 22,500.00p 8
09/12/2011 22,800.00p 22,800.00p 22,800.00p 22,800.00p 33
08/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 0
07/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 11
06/12/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 92
05/12/2011 22,500.00p 24,100.00p 21,300.00p 22,800.00p 181
02/12/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 108
01/12/2011 22,500.00p 23,975.00p 22,500.00p 22,500.00p 24
30/11/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 74
29/11/2011 22,500.00p 24,000.00p 21,200.00p 22,500.00p 63
28/11/2011 22,800.00p 24,000.00p 21,500.00p 22,500.00p 140
25/11/2011 22,800.00p 24,300.00p 22,800.00p 22,800.00p 8
24/11/2011 22,800.00p 24,300.00p 22,500.00p 22,800.00p 0
23/11/2011 22,800.00p 24,300.00p 22,500.00p 22,800.00p 0
22/11/2011 22,500.00p 24,300.00p 22,500.00p 22,800.00p 27
21/11/2011 23,000.00p 23,000.00p 21,000.00p 22,500.00p 23
18/11/2011 23,000.00p 23,000.00p 21,500.00p 23,000.00p 32
17/11/2011 23,000.00p 24,500.00p 21,500.00p 23,000.00p 115
16/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 74
15/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 105
14/11/2011 23,000.00p 24,300.00p 21,700.00p 23,000.00p 146
11/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 0
10/11/2011 23,000.00p 24,500.00p 21,700.00p 23,000.00p 99
09/11/2011 24,300.00p 25,800.00p 22,200.00p 23,000.00p 726
08/11/2011 24,300.00p 24,300.00p 23,000.00p 24,300.00p 107
07/11/2011 24,500.00p 25,800.00p 23,000.00p 24,300.00p 21
04/11/2011 24,500.00p 26,000.00p 24,500.00p 24,500.00p 50
03/11/2011 24,500.00p 26,000.00p 23,200.00p 24,500.00p 65
02/11/2011 24,700.00p 24,700.00p 23,400.00p 24,700.00p 18
01/11/2011 25,300.00p 26,600.00p 23,800.00p 24,700.00p 220
31/10/2011 25,300.00p 26,800.00p 24,000.00p 25,300.00p 148
28/10/2011 25,100.00p 26,600.00p 23,800.00p 25,300.00p 146
27/10/2011 25,100.00p 26,600.00p 25,100.00p 25,100.00p 58
26/10/2011 25,100.00p 26,600.00p 25,100.00p 25,100.00p 96
25/10/2011 24,800.00p 26,600.00p 24,800.00p 25,100.00p 135
24/10/2011 24,600.00p 26,200.00p 24,600.00p 24,800.00p 34
21/10/2011 24,300.00p 25,600.00p 24,300.00p 24,600.00p 70
20/10/2011 24,300.00p 25,600.00p 23,700.00p 24,300.00p 0
19/10/2011 23,700.00p 25,600.00p 23,700.00p 24,300.00p 162
18/10/2011 23,700.00p 23,700.00p 22,400.00p 23,700.00p 50
17/10/2011 23,050.00p 24,500.00p 23,050.00p 23,700.00p 21
14/10/2011 22,750.00p 23,900.00p 22,750.00p 23,050.00p 55
13/10/2011 22,750.00p 23,900.00p 22,750.00p 22,750.00p 14
12/10/2011 22,750.00p 23,850.00p 21,800.00p 22,750.00p 25
11/10/2011 22,750.00p 23,900.00p 22,150.00p 22,750.00p 0
10/10/2011 22,150.00p 23,900.00p 22,150.00p 22,750.00p 97
07/10/2011 22,150.00p 23,300.00p 22,150.00p 22,150.00p 3
06/10/2011 22,150.00p 23,300.00p 21,050.00p 22,150.00p 119
05/10/2011 22,150.00p 23,200.00p 22,150.00p 22,150.00p 23
04/10/2011 22,300.00p 23,000.00p 21,500.00p 22,150.00p 13
03/10/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 125
30/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 0
29/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 0
28/09/2011 22,300.00p 22,300.00p 21,500.00p 22,300.00p 10
27/09/2011 22,000.00p 23,000.00p 21,200.00p 22,300.00p 234
26/09/2011 22,000.00p 22,900.00p 21,200.00p 22,000.00p 44
23/09/2011 22,000.00p 23,200.00p 22,000.00p 22,000.00p 0
22/09/2011 22,200.00p 23,200.00p 22,000.00p 22,000.00p 44
21/09/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 90
20/09/2011 22,100.00p 23,100.00p 21,300.00p 22,200.00p 178
19/09/2011 22,100.00p 23,100.00p 22,100.00p 22,100.00p 21
16/09/2011 22,100.00p 22,100.00p 21,300.00p 22,100.00p 50
15/09/2011 22,100.00p 23,100.00p 21,300.00p 22,100.00p 0
14/09/2011 22,100.00p 23,100.00p 21,300.00p 22,100.00p 33
13/09/2011 22,100.00p 23,100.00p 22,100.00p 22,100.00p 72
12/09/2011 22,300.00p 23,100.00p 22,100.00p 22,100.00p 72
09/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 0
08/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 67
07/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 75
06/09/2011 22,300.00p 22,300.00p 21,300.00p 22,300.00p 381
05/09/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 0
02/09/2011 22,300.00p 23,300.00p 21,500.00p 22,300.00p 19
01/09/2011 22,300.00p 23,300.00p 22,300.00p 22,300.00p 12
31/08/2011 22,200.00p 23,200.00p 21,500.00p 22,300.00p 129
30/08/2011 22,000.00p 23,000.00p 21,100.00p 22,200.00p 87
26/08/2011 22,000.00p 22,000.00p 21,100.00p 22,000.00p 47
25/08/2011 22,000.00p 23,000.00p 21,100.00p 22,000.00p 103
24/08/2011 22,000.00p 23,000.00p 21,000.00p 22,000.00p 50
23/08/2011 22,000.00p 22,000.00p 21,000.00p 22,000.00p 66
22/08/2011 22,000.00p 22,000.00p 21,000.00p 22,000.00p 20
19/08/2011 22,000.00p 23,200.00p 22,000.00p 22,000.00p 0
18/08/2011 22,200.00p 23,200.00p 22,000.00p 22,000.00p 92
17/08/2011 22,200.00p 23,200.00p 21,200.00p 22,200.00p 0
16/08/2011 22,200.00p 23,200.00p 21,200.00p 22,200.00p 16
15/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 21
12/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 0
11/08/2011 22,200.00p 23,200.00p 22,200.00p 22,200.00p 35
10/08/2011 22,000.00p 23,300.00p 22,000.00p 22,000.00p 46
09/08/2011 22,000.00p 23,000.00p 21,100.00p 22,000.00p 81
08/08/2011 22,400.00p 22,400.00p 21,500.00p 22,200.00p 44
05/08/2011 22,600.00p 23,600.00p 21,600.00p 22,600.00p 76
04/08/2011 23,100.00p 23,800.00p 21,900.00p 22,900.00p 62
03/08/2011 23,100.00p 24,100.00p 23,100.00p 23,100.00p 32
02/08/2011 23,100.00p 24,000.00p 23,100.00p 23,100.00p 25
01/08/2011 23,100.00p 24,100.00p 22,100.00p 23,100.00p 38
29/07/2011 23,300.00p 24,100.00p 22,100.00p 23,100.00p 30
28/07/2011 23,300.00p 24,300.00p 23,300.00p 23,300.00p 110
27/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 10
26/07/2011 23,300.00p 24,300.00p 22,300.00p 23,300.00p 177
25/07/2011 23,300.00p 23,300.00p 22,300.00p 23,300.00p 0

*Close Price adjusted for both dividends and splits