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
16/07/2019 831.00p 842.00p 831.00p 842.00p 142829
15/07/2019 831.00p 837.00p 831.00p 835.00p 62867
12/07/2019 836.00p 837.00p 830.25p 835.00p 116407
11/07/2019 836.00p 836.00p 828.93p 831.00p 107546
10/07/2019 826.00p 834.00p 826.00p 834.00p 157302
09/07/2019 825.00p 832.20p 825.00p 828.00p 107834
08/07/2019 825.00p 834.00p 825.00p 832.00p 50872
05/07/2019 834.00p 835.00p 827.00p 831.00p 81502
04/07/2019 834.00p 835.00p 828.00p 832.00p 136286
03/07/2019 833.00p 836.00p 827.00p 836.00p 157866
02/07/2019 825.00p 831.73p 825.00p 829.00p 128900
01/07/2019 828.00p 833.00p 827.00p 828.00p 54478
28/06/2019 824.00p 826.00p 821.00p 823.00p 44417
27/06/2019 826.00p 827.00p 820.50p 824.00p 162696
26/06/2019 822.00p 825.32p 821.60p 825.00p 54121
25/06/2019 815.00p 823.00p 813.00p 823.00p 140345
24/06/2019 821.00p 824.00p 815.00p 824.00p 147182
21/06/2019 820.00p 822.00p 813.66p 822.00p 299425
20/06/2019 813.00p 818.00p 810.00p 818.00p 263085
19/06/2019 811.00p 813.00p 806.00p 813.00p 225209
18/06/2019 811.00p 814.00p 803.00p 814.00p 400706
17/06/2019 806.00p 809.00p 800.00p 809.00p 90619
14/06/2019 800.00p 806.00p 798.00p 805.00p 70702
13/06/2019 797.00p 804.00p 795.50p 804.00p 124324
12/06/2019 797.00p 806.00p 796.00p 803.00p 232305
11/06/2019 803.00p 804.00p 800.00p 802.00p 50086
10/06/2019 791.00p 805.00p 791.00p 803.00p 160672
07/06/2019 786.00p 798.00p 786.00p 798.00p 75544
06/06/2019 786.00p 793.00p 786.00p 790.00p 95314
05/06/2019 790.00p 792.00p 784.49p 791.00p 86717
04/06/2019 775.00p 790.00p 775.00p 790.00p 104972
03/06/2019 774.00p 783.00p 769.26p 783.00p 120094
31/05/2019 775.00p 781.05p 769.00p 777.00p 198861
30/05/2019 779.00p 783.00p 772.23p 782.00p 95815
29/05/2019 786.00p 789.80p 774.14p 776.00p 94874
28/05/2019 776.00p 792.00p 776.00p 788.00p 107553
24/05/2019 782.00p 787.00p 781.00p 786.00p 62500
23/05/2019 790.00p 790.00p 776.00p 782.00p 60703
22/05/2019 785.00p 793.40p 785.00p 791.00p 103982
21/05/2019 789.00p 793.00p 785.44p 792.00p 74133
20/05/2019 789.00p 793.64p 785.00p 787.00p 157997
17/05/2019 792.00p 793.00p 784.00p 792.00p 101665
16/05/2019 783.00p 792.00p 780.00p 791.00p 61433
15/05/2019 775.00p 782.76p 775.00p 780.00p 36301
14/05/2019 769.00p 779.67p 769.00p 779.00p 94871
13/05/2019 777.00p 778.00p 769.00p 769.00p 74921
10/05/2019 777.00p 781.77p 777.00p 778.00p 100132
09/05/2019 778.00p 785.53p 776.00p 781.00p 169352
08/05/2019 780.00p 783.67p 780.00p 780.00p 33210
07/05/2019 798.00p 801.52p 781.00p 781.00p 82685
03/05/2019 797.00p 799.87p 795.00p 795.00p 76638
02/05/2019 800.00p 803.36p 796.00p 797.00p 132626
01/05/2019 804.00p 805.00p 800.00p 801.00p 179479
30/04/2019 806.00p 810.92p 802.44p 805.00p 51025
29/04/2019 811.00p 812.00p 805.00p 809.00p 75162
26/04/2019 813.00p 813.00p 803.00p 803.00p 104063
25/04/2019 813.00p 814.00p 808.00p 812.00p 57901
24/04/2019 813.00p 817.00p 811.24p 815.00p 29033
23/04/2019 806.00p 815.00p 805.56p 815.00p 60017
18/04/2019 803.00p 810.00p 803.00p 809.00p 471824
17/04/2019 806.00p 809.00p 805.00p 807.00p 365929
16/04/2019 809.00p 809.00p 804.00p 807.00p 380162
15/04/2019 807.00p 808.00p 800.03p 803.00p 274717
12/04/2019 809.00p 809.00p 801.00p 806.00p 244092
11/04/2019 811.00p 811.00p 802.00p 809.00p 582046
10/04/2019 810.00p 811.25p 805.00p 808.00p 224671
09/04/2019 804.00p 812.00p 803.00p 810.00p 148223
08/04/2019 811.00p 812.00p 803.00p 812.00p 216477
05/04/2019 808.00p 811.80p 799.00p 810.00p 216770
04/04/2019 798.00p 808.00p 797.00p 808.00p 153436
03/04/2019 796.00p 805.00p 796.00p 805.00p 68725
02/04/2019 802.00p 808.00p 792.31p 801.00p 188699
01/04/2019 798.00p 799.00p 792.00p 798.00p 72940
29/03/2019 789.00p 799.00p 787.00p 798.00p 120106
28/03/2019 782.00p 790.00p 781.00p 785.00p 69826
27/03/2019 786.00p 791.70p 780.00p 781.00p 88841
26/03/2019 779.00p 786.00p 779.00p 784.00p 69428
25/03/2019 793.00p 793.00p 779.00p 784.00p 81814
22/03/2019 800.00p 807.55p 785.00p 785.00p 84796
21/03/2019 801.00p 808.00p 795.00p 808.00p 42283
20/03/2019 805.00p 805.00p 796.00p 797.00p 50718
19/03/2019 805.00p 805.00p 797.00p 805.00p 31630
18/03/2019 798.00p 802.00p 790.00p 798.00p 64118
15/03/2019 800.00p 800.00p 791.00p 797.00p 134760
14/03/2019 786.00p 798.00p 786.00p 793.00p 109496
13/03/2019 793.00p 798.00p 792.00p 798.00p 60850
12/03/2019 790.00p 795.05p 784.00p 795.00p 58817
11/03/2019 793.00p 795.00p 788.00p 795.00p 71369
08/03/2019 794.00p 795.00p 785.00p 788.00p 63935
07/03/2019 791.00p 800.00p 790.50p 793.00p 49030
06/03/2019 801.00p 804.00p 794.54p 796.00p 52672
05/03/2019 793.00p 804.00p 792.00p 803.00p 62187
04/03/2019 790.00p 801.00p 790.00p 800.00p 69004
01/03/2019 793.00p 798.33p 788.10p 798.00p 57114
28/02/2019 784.00p 795.00p 784.00p 795.00p 35113
27/02/2019 802.00p 802.00p 784.50p 788.00p 38355
26/02/2019 800.00p 801.10p 793.00p 794.00p 60979
25/02/2019 802.00p 808.00p 800.00p 804.00p 64012
22/02/2019 808.00p 808.00p 801.50p 804.00p 41571
21/02/2019 808.00p 808.00p 802.00p 808.00p 124313
20/02/2019 804.00p 809.93p 802.00p 807.00p 79902
19/02/2019 810.00p 811.00p 804.00p 807.00p 294508
18/02/2019 809.00p 809.50p 805.00p 809.00p 99842
15/02/2019 799.00p 809.00p 796.30p 809.00p 83012
14/02/2019 799.00p 803.00p 794.60p 797.00p 66909
13/02/2019 797.00p 799.00p 790.37p 798.00p 40237
12/02/2019 792.00p 796.00p 790.00p 791.00p 56281
11/02/2019 783.00p 793.00p 783.00p 790.00p 44531
08/02/2019 790.00p 790.00p 784.00p 784.00p 31507
07/02/2019 798.00p 798.00p 786.83p 790.00p 65621
06/02/2019 800.00p 801.00p 792.00p 800.00p 55610
05/02/2019 796.00p 800.00p 790.00p 800.00p 92694
04/02/2019 796.00p 796.00p 787.00p 787.00p 56327
01/02/2019 791.00p 796.00p 782.00p 792.00p 59848
31/01/2019 782.00p 794.50p 782.00p 785.00p 63890
30/01/2019 783.00p 790.00p 776.00p 790.00p 61445
29/01/2019 782.00p 783.00p 775.80p 780.00p 34517
28/01/2019 782.00p 782.00p 773.00p 773.00p 39394
25/01/2019 782.00p 783.00p 774.90p 782.00p 26475
24/01/2019 779.00p 782.00p 770.16p 774.00p 94695
23/01/2019 788.00p 788.00p 774.00p 778.00p 52866
22/01/2019 796.00p 796.00p 781.00p 781.00p 41492
21/01/2019 793.00p 797.00p 789.43p 791.00p 39980
18/01/2019 785.00p 798.00p 779.00p 798.00p 90708
17/01/2019 787.00p 787.00p 775.00p 786.00p 67799
16/01/2019 794.00p 794.00p 787.00p 791.00p 40712
15/01/2019 793.00p 794.00p 787.84p 791.00p 137709
14/01/2019 796.00p 796.10p 787.42p 790.00p 77760
11/01/2019 792.00p 797.60p 790.00p 792.00p 78476
10/01/2019 798.00p 798.00p 791.00p 791.00p 60197
09/01/2019 794.00p 799.00p 789.00p 799.00p 84163
08/01/2019 783.00p 794.00p 783.00p 790.00p 113029
07/01/2019 779.00p 785.00p 778.05p 783.00p 56173
04/01/2019 766.00p 775.00p 764.75p 775.00p 52775
03/01/2019 767.00p 768.00p 758.99p 763.00p 163300
02/01/2019 756.00p 768.00p 752.00p 764.00p 146333
31/12/2018 764.00p 764.00p 755.00p 755.00p 14604
28/12/2018 758.00p 765.00p 758.00p 759.00p 50345
27/12/2018 756.00p 757.00p 747.00p 748.00p 40836
24/12/2018 761.00p 761.00p 749.00p 750.00p 25894
21/12/2018 756.00p 767.00p 751.00p 764.00p 155038
20/12/2018 764.00p 766.10p 756.00p 760.00p 119161
19/12/2018 771.00p 777.00p 771.00p 774.00p 121982
18/12/2018 778.00p 778.00p 769.00p 773.00p 60054
17/12/2018 789.00p 789.00p 774.00p 780.00p 96108
14/12/2018 786.00p 790.00p 781.00p 783.00p 103399
13/12/2018 800.00p 800.00p 787.00p 791.00p 312394
12/12/2018 796.00p 801.00p 794.00p 796.00p 144999
11/12/2018 791.00p 795.00p 786.50p 793.00p 76524
10/12/2018 792.00p 796.90p 783.00p 783.00p 61273
07/12/2018 784.00p 799.00p 784.00p 792.00p 99053
06/12/2018 806.00p 806.55p 776.00p 781.00p 85462
05/12/2018 807.00p 815.00p 804.00p 804.00p 39674
04/12/2018 825.00p 825.00p 815.00p 815.00p 33187
03/12/2018 829.00p 829.01p 821.00p 826.00p 48012
30/11/2018 813.00p 819.00p 812.00p 814.00p 70536
29/11/2018 814.00p 823.00p 812.00p 818.00p 117570
28/11/2018 813.00p 813.00p 806.00p 808.00p 17014
27/11/2018 811.00p 818.00p 806.00p 806.00p 188711
26/11/2018 806.00p 817.00p 804.83p 811.00p 56278
23/11/2018 808.00p 810.00p 801.00p 801.00p 33939
22/11/2018 809.00p 812.25p 802.10p 809.00p 51582
21/11/2018 809.00p 813.00p 800.59p 809.00p 42726
20/11/2018 811.00p 815.00p 801.00p 801.00p 41426
19/11/2018 819.00p 821.00p 809.98p 816.00p 68533
16/11/2018 815.00p 821.00p 810.00p 817.00p 46418
15/11/2018 819.00p 822.40p 812.00p 819.00p 45021
14/11/2018 818.00p 823.00p 814.00p 814.00p 86727
13/11/2018 827.00p 830.00p 819.00p 826.00p 73896
12/11/2018 830.00p 832.00p 822.00p 825.00p 139469
09/11/2018 829.00p 830.00p 822.00p 829.00p 122009
08/11/2018 822.00p 832.00p 821.00p 832.00p 136958
07/11/2018 822.00p 825.98p 817.00p 823.00p 71533
06/11/2018 827.00p 827.00p 817.00p 818.00p 62284
05/11/2018 825.00p 826.00p 821.00p 823.00p 61378
02/11/2018 828.00p 833.00p 823.00p 826.00p 67815
01/11/2018 823.00p 832.00p 818.00p 826.00p 109896
31/10/2018 818.00p 827.00p 817.21p 825.00p 191763
30/10/2018 802.00p 818.00p 802.00p 817.00p 224257
29/10/2018 799.00p 811.00p 797.00p 809.00p 343528
26/10/2018 806.00p 809.75p 795.00p 795.00p 39731
25/10/2018 805.00p 812.00p 797.00p 808.00p 31839
24/10/2018 804.00p 815.00p 804.00p 811.00p 79550
23/10/2018 816.00p 816.00p 801.21p 809.00p 73592
22/10/2018 820.00p 827.00p 818.00p 821.00p 60391
19/10/2018 829.00p 829.00p 817.00p 822.00p 33401
18/10/2018 822.00p 827.40p 822.00p 823.00p 67656
17/10/2018 833.00p 834.00p 820.00p 823.00p 54585
16/10/2018 828.00p 828.00p 818.00p 825.00p 44622
15/10/2018 818.00p 824.40p 818.00p 820.00p 85451
12/10/2018 823.00p 827.00p 815.00p 824.00p 49034
11/10/2018 825.00p 825.00p 813.00p 819.00p 426213
10/10/2018 847.00p 849.00p 832.00p 833.00p 230523
09/10/2018 848.00p 851.39p 842.00p 844.00p 64768
08/10/2018 857.00p 857.00p 844.40p 845.00p 57735
05/10/2018 859.00p 859.00p 850.00p 850.00p 54775
04/10/2018 862.00p 867.12p 854.00p 856.00p 67169
03/10/2018 870.00p 871.00p 864.00p 864.00p 34891
02/10/2018 872.00p 873.00p 864.00p 869.00p 104913
01/10/2018 873.00p 873.00p 866.00p 872.00p 35371

*Close Price adjusted for both dividends and splits