Scottish Inv Trust (SCIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Inv Trust

Date Open High Low Close* Volume
31/05/2012 449.20p 450.10p 443.70p 446.00p 67378
30/05/2012 451.10p 451.10p 443.80p 446.80p 60695
29/05/2012 445.60p 450.90p 442.21p 450.90p 76491
28/05/2012 446.30p 447.20p 442.40p 445.60p 74799
25/05/2012 445.00p 446.30p 440.10p 445.50p 116483
24/05/2012 436.50p 445.00p 435.15p 445.00p 208795
23/05/2012 438.10p 439.80p 435.00p 437.40p 94699
22/05/2012 445.60p 445.90p 438.50p 443.50p 189750
21/05/2012 441.60p 445.30p 437.10p 440.00p 111465
18/05/2012 445.30p 450.00p 440.10p 442.00p 65487
17/05/2012 454.00p 454.90p 445.30p 445.30p 73954
16/05/2012 447.20p 455.80p 445.70p 454.00p 38078
15/05/2012 457.80p 458.40p 450.70p 455.70p 37608
14/05/2012 453.00p 455.30p 450.00p 455.30p 51761
11/05/2012 455.00p 462.40p 455.00p 459.00p 54359
10/05/2012 457.00p 460.80p 455.00p 456.40p 66479
09/05/2012 463.30p 463.51p 454.40p 455.50p 75462
08/05/2012 468.40p 468.55p 457.00p 457.10p 98272
04/05/2012 474.60p 476.31p 470.00p 470.00p 30253
03/05/2012 476.50p 480.50p 476.14p 479.70p 39898
02/05/2012 480.40p 480.90p 475.00p 476.30p 53813
01/05/2012 473.80p 482.00p 472.15p 479.30p 55565
30/04/2012 475.30p 478.00p 474.70p 478.00p 74592
27/04/2012 470.30p 480.50p 470.30p 480.50p 72657
26/04/2012 472.70p 476.00p 471.05p 476.00p 45912
25/04/2012 471.90p 476.80p 471.00p 475.00p 69309
24/04/2012 465.50p 472.00p 465.50p 472.00p 46448
23/04/2012 477.20p 477.50p 465.80p 469.00p 66720
20/04/2012 476.50p 478.00p 475.00p 478.00p 56787
19/04/2012 478.70p 480.07p 476.60p 480.00p 39897
18/04/2012 479.70p 481.75p 476.60p 478.70p 85131
17/04/2012 474.70p 481.00p 474.70p 481.00p 97726
16/04/2012 476.00p 481.75p 472.90p 472.90p 77253
13/04/2012 481.90p 483.15p 476.00p 476.00p 60233
12/04/2012 476.40p 483.40p 476.40p 478.00p 43459
11/04/2012 475.80p 480.00p 474.40p 480.00p 28478
10/04/2012 483.10p 487.89p 476.20p 476.20p 90899
05/04/2012 487.20p 487.20p 481.00p 483.90p 54725
04/04/2012 489.40p 491.30p 482.30p 488.00p 38559
03/04/2012 492.00p 494.80p 491.42p 492.00p 35817
02/04/2012 485.20p 492.50p 485.20p 491.50p 35444
30/03/2012 487.30p 488.00p 484.10p 486.00p 45143
29/03/2012 487.20p 488.10p 482.00p 484.90p 98335
28/03/2012 485.10p 491.00p 485.10p 490.90p 91347
27/03/2012 490.00p 492.30p 485.10p 492.00p 108321
26/03/2012 489.90p 489.90p 481.60p 486.30p 73738
23/03/2012 486.40p 487.74p 479.20p 485.00p 94098
22/03/2012 485.50p 486.90p 483.56p 486.00p 81072
21/03/2012 487.50p 489.50p 484.71p 485.60p 41928
20/03/2012 491.20p 491.20p 484.00p 487.50p 106746
19/03/2012 493.90p 495.00p 488.20p 495.00p 135153
16/03/2012 488.10p 494.20p 488.10p 494.00p 232537
15/03/2012 496.30p 496.30p 489.20p 494.00p 80083
14/03/2012 492.40p 496.40p 487.00p 495.50p 70176
13/03/2012 487.80p 491.50p 487.70p 490.60p 90741
12/03/2012 487.00p 488.90p 483.71p 486.00p 58707
09/03/2012 486.90p 489.00p 483.00p 489.00p 62080
08/03/2012 483.10p 484.40p 478.96p 483.60p 77676
07/03/2012 477.30p 481.90p 476.70p 479.90p 33854
06/03/2012 486.90p 486.90p 476.00p 477.00p 68153
05/03/2012 489.50p 490.70p 484.00p 484.00p 42155
02/03/2012 490.30p 493.00p 485.00p 490.80p 50519
01/03/2012 491.20p 491.20p 486.00p 488.00p 58283
29/02/2012 485.30p 492.00p 485.30p 491.60p 37271
28/02/2012 484.70p 489.29p 484.70p 488.00p 48278
27/02/2012 489.50p 489.89p 485.00p 485.00p 43068
24/02/2012 494.30p 494.30p 487.20p 491.90p 69555
23/02/2012 491.00p 492.80p 488.50p 492.80p 46884
22/02/2012 490.30p 491.00p 485.01p 491.00p 67082
21/02/2012 483.00p 489.90p 483.00p 488.00p 87241
20/02/2012 488.00p 488.00p 484.00p 488.00p 54889
17/02/2012 487.50p 487.50p 479.51p 486.90p 38454
16/02/2012 482.30p 482.74p 479.20p 482.00p 36526
15/02/2012 485.00p 486.60p 483.10p 485.00p 83563
14/02/2012 483.00p 484.00p 481.50p 483.00p 37913
13/02/2012 482.90p 483.40p 474.50p 483.00p 40024
10/02/2012 475.30p 480.38p 475.30p 478.60p 52382
09/02/2012 481.00p 483.40p 480.30p 480.40p 44840
08/02/2012 483.30p 483.50p 476.10p 479.70p 52956
07/02/2012 480.00p 482.80p 477.50p 481.20p 114933
06/02/2012 479.20p 482.80p 475.11p 479.90p 146193
03/02/2012 478.90p 479.20p 472.59p 477.90p 84651
02/02/2012 475.60p 477.10p 469.60p 476.00p 73106
01/02/2012 466.00p 475.60p 460.00p 475.60p 84676
31/01/2012 470.30p 471.90p 455.10p 455.10p 136576
30/01/2012 474.30p 474.30p 465.50p 465.50p 64473
27/01/2012 478.90p 479.00p 470.60p 472.00p 68568
26/01/2012 473.20p 478.81p 473.00p 473.10p 28879
25/01/2012 476.00p 479.30p 470.10p 471.00p 33464
24/01/2012 480.60p 480.60p 472.30p 476.70p 53738
23/01/2012 481.90p 481.90p 475.61p 478.50p 48159
20/01/2012 482.70p 482.80p 478.29p 479.30p 43296
19/01/2012 479.90p 482.70p 476.60p 480.20p 133455
18/01/2012 472.00p 476.20p 469.80p 475.00p 65384
17/01/2012 474.90p 480.00p 471.50p 473.00p 43766
16/01/2012 470.00p 470.00p 464.00p 469.00p 50078
13/01/2012 469.40p 469.40p 465.20p 468.00p 74053
12/01/2012 463.70p 469.00p 461.85p 469.00p 79949
11/01/2012 461.90p 463.90p 456.71p 463.90p 103124
10/01/2012 459.20p 462.00p 456.71p 461.90p 64112
09/01/2012 457.90p 457.90p 453.71p 456.90p 44744
06/01/2012 450.00p 457.90p 449.30p 457.90p 65079
05/01/2012 445.60p 456.40p 442.50p 456.40p 153922
04/01/2012 454.90p 454.90p 446.10p 451.00p 40986
03/01/2012 453.10p 458.60p 453.10p 458.00p 81671
30/12/2011 449.90p 452.00p 446.60p 452.00p 22479
29/12/2011 447.90p 451.00p 444.00p 451.00p 16060
28/12/2011 448.90p 448.90p 445.11p 448.00p 10910
23/12/2011 447.90p 449.00p 440.27p 449.00p 17841
22/12/2011 443.20p 446.70p 440.50p 446.40p 19114
21/12/2011 440.00p 444.67p 438.40p 440.10p 56953
20/12/2011 436.10p 441.00p 430.00p 441.00p 65343
19/12/2011 436.10p 440.50p 434.00p 440.50p 28037
16/12/2011 440.50p 442.00p 434.50p 442.00p 82905
15/12/2011 436.40p 440.50p 433.40p 440.50p 83132
14/12/2011 440.00p 442.00p 434.00p 442.00p 89785
13/12/2011 445.00p 446.63p 441.09p 443.50p 41935
12/12/2011 446.20p 449.57p 440.60p 446.00p 43708
09/12/2011 446.00p 453.00p 446.00p 453.00p 46454
08/12/2011 452.00p 452.00p 445.51p 452.00p 56103
07/12/2011 460.90p 460.90p 446.00p 455.00p 60101
06/12/2011 452.00p 457.00p 452.00p 457.00p 29761
05/12/2011 455.80p 458.00p 453.11p 458.00p 77446
02/12/2011 452.00p 457.90p 450.93p 457.90p 89101
01/12/2011 457.00p 457.00p 446.42p 451.00p 163265
30/11/2011 434.00p 450.60p 433.60p 449.20p 40755
29/11/2011 433.60p 440.00p 433.60p 439.00p 155380
28/11/2011 435.10p 438.40p 429.78p 437.00p 100600
25/11/2011 426.70p 431.68p 423.60p 430.00p 62500
24/11/2011 428.10p 433.00p 426.10p 429.00p 25618
23/11/2011 433.00p 433.86p 427.20p 430.40p 50796
22/11/2011 435.90p 435.90p 428.80p 433.00p 78812
21/11/2011 435.40p 437.80p 429.50p 437.80p 44140
18/11/2011 441.48p 441.48p 438.25p 441.00p 13040
17/11/2011 443.60p 444.00p 438.81p 444.00p 18858
16/11/2011 447.50p 450.00p 442.00p 450.00p 57478
15/11/2011 446.10p 449.00p 442.00p 449.00p 56357
14/11/2011 450.90p 451.00p 446.00p 450.00p 28833
11/11/2011 443.00p 450.90p 442.33p 450.00p 201744
10/11/2011 441.80p 448.00p 441.80p 444.00p 27049
09/11/2011 460.00p 460.00p 446.11p 452.30p 52570
08/11/2011 445.50p 457.20p 445.50p 455.00p 43223
07/11/2011 449.50p 451.90p 445.50p 450.10p 37205
04/11/2011 454.90p 455.00p 447.80p 455.00p 24486
03/11/2011 444.00p 454.90p 444.00p 454.90p 32856
02/11/2011 449.00p 450.00p 443.00p 447.00p 36072
01/11/2011 446.30p 448.00p 440.60p 448.00p 54299
31/10/2011 460.10p 467.00p 452.00p 452.00p 91255
28/10/2011 468.00p 471.10p 463.20p 465.00p 35154
27/10/2011 463.00p 467.00p 459.00p 462.00p 44276
26/10/2011 450.50p 453.20p 448.50p 450.30p 35208
25/10/2011 452.00p 454.00p 447.90p 451.00p 62486
24/10/2011 452.00p 455.00p 448.00p 455.00p 28821
21/10/2011 444.40p 447.00p 442.10p 447.00p 115278
20/10/2011 439.50p 444.00p 438.00p 438.00p 18024
19/10/2011 448.80p 450.61p 444.37p 448.00p 40960
18/10/2011 439.00p 445.50p 437.25p 444.00p 36355
17/10/2011 447.50p 453.00p 441.00p 448.00p 33445
14/10/2011 447.40p 448.00p 438.20p 448.00p 46106
13/10/2011 453.00p 453.00p 442.00p 443.00p 56304
12/10/2011 449.50p 454.50p 445.59p 448.00p 40519
11/10/2011 446.00p 450.40p 442.32p 450.40p 73024
10/10/2011 446.40p 448.80p 442.57p 446.00p 30084
07/10/2011 449.90p 449.90p 440.20p 442.00p 64735
06/10/2011 431.20p 443.70p 431.00p 443.70p 46265
05/10/2011 428.70p 429.00p 423.40p 424.00p 45775
04/10/2011 425.00p 429.00p 417.00p 417.00p 28013
03/10/2011 420.10p 433.00p 420.10p 433.00p 29319
30/09/2011 440.20p 440.20p 435.60p 436.00p 22151
29/09/2011 444.90p 445.00p 439.00p 439.00p 25656
28/09/2011 447.50p 448.50p 444.22p 445.50p 30176
27/09/2011 442.80p 449.40p 442.50p 447.50p 33723
26/09/2011 429.50p 441.00p 429.50p 439.40p 56755
23/09/2011 436.40p 436.40p 426.10p 436.00p 84655
22/09/2011 432.40p 436.50p 431.40p 436.50p 23870
21/09/2011 448.50p 449.90p 445.70p 446.00p 34366
20/09/2011 436.00p 454.00p 436.00p 449.00p 59746
19/09/2011 452.90p 452.90p 444.00p 444.00p 17298
16/09/2011 450.00p 460.00p 448.90p 460.00p 68803
15/09/2011 444.90p 449.40p 440.15p 448.00p 28969
14/09/2011 436.90p 442.30p 431.75p 442.10p 71681
13/09/2011 435.00p 438.00p 426.20p 437.00p 41931
12/09/2011 427.00p 434.40p 426.38p 434.40p 31577
09/09/2011 445.10p 446.80p 437.50p 440.00p 25826
08/09/2011 445.10p 455.00p 445.10p 450.00p 41905
07/09/2011 445.50p 450.00p 444.50p 450.00p 55432
06/09/2011 434.10p 437.00p 429.85p 437.00p 106821
05/09/2011 432.00p 436.35p 430.50p 431.40p 25886
02/09/2011 452.50p 452.50p 440.50p 441.50p 61598
01/09/2011 455.20p 460.90p 453.10p 453.10p 46816
31/08/2011 455.20p 462.00p 443.10p 458.90p 72976
30/08/2011 445.10p 448.50p 441.60p 447.20p 45008
26/08/2011 436.50p 439.50p 430.50p 438.00p 46219
25/08/2011 441.50p 443.50p 435.00p 438.80p 43909
24/08/2011 427.60p 440.00p 427.60p 438.90p 50944
23/08/2011 428.70p 433.90p 426.20p 427.10p 39692
22/08/2011 425.50p 432.00p 425.50p 428.00p 66492
19/08/2011 424.30p 429.00p 418.40p 429.00p 75000
18/08/2011 450.00p 450.10p 424.40p 424.40p 76380
17/08/2011 451.20p 453.50p 447.20p 450.10p 36831

*Close Price adjusted for both dividends and splits