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
28/09/2018 867.00p 872.00p 864.00p 866.00p 52591
27/09/2018 877.00p 877.00p 864.00p 868.00p 62992
26/09/2018 875.00p 876.18p 868.00p 868.00p 38348
25/09/2018 873.00p 874.78p 868.00p 868.00p 26317
24/09/2018 869.00p 874.65p 867.00p 869.00p 56634
21/09/2018 867.00p 875.00p 861.00p 875.00p 128146
20/09/2018 860.00p 864.00p 857.72p 863.00p 97339
19/09/2018 851.00p 862.00p 850.00p 861.00p 77374
18/09/2018 854.00p 855.48p 848.00p 853.00p 24640
17/09/2018 859.00p 860.00p 848.00p 851.00p 76097
14/09/2018 853.00p 854.00p 850.66p 851.00p 130685
13/09/2018 855.00p 861.00p 850.00p 852.00p 167890
12/09/2018 853.00p 859.00p 851.68p 859.00p 83093
11/09/2018 855.00p 860.94p 851.00p 851.00p 43486
10/09/2018 857.00p 864.00p 854.00p 854.00p 101105
07/09/2018 869.00p 872.00p 853.00p 864.00p 269035
06/09/2018 871.00p 873.92p 863.00p 867.00p 74364
05/09/2018 876.00p 883.10p 865.00p 866.00p 80792
04/09/2018 884.00p 884.00p 874.00p 883.00p 44357
03/09/2018 879.00p 885.24p 872.80p 884.00p 76769
31/08/2018 875.00p 878.00p 870.00p 870.00p 77015
30/08/2018 881.00p 886.24p 875.00p 875.00p 36030
29/08/2018 889.00p 893.00p 878.00p 882.00p 104654
28/08/2018 883.00p 891.10p 882.90p 888.00p 62423
24/08/2018 883.00p 888.00p 880.00p 883.00p 35446
23/08/2018 886.00p 886.44p 880.00p 885.00p 103353
22/08/2018 879.00p 886.00p 878.05p 886.00p 78773
21/08/2018 883.00p 883.00p 877.00p 883.00p 93310
20/08/2018 882.00p 886.00p 879.00p 881.00p 87156
17/08/2018 884.00p 884.00p 873.00p 875.00p 42677
16/08/2018 878.00p 886.00p 875.55p 876.00p 201989
15/08/2018 893.00p 893.00p 874.00p 878.00p 60701
14/08/2018 896.00p 896.77p 887.00p 887.00p 50940
13/08/2018 891.00p 896.94p 888.00p 892.00p 56924
10/08/2018 902.00p 903.00p 891.00p 892.00p 87003
09/08/2018 899.00p 902.00p 895.00p 902.00p 62667
08/08/2018 892.00p 896.00p 891.00p 896.00p 149333
07/08/2018 891.00p 896.00p 891.00p 893.00p 111730
06/08/2018 892.00p 893.55p 888.79p 889.00p 57471
03/08/2018 887.00p 890.00p 883.00p 890.00p 44360
02/08/2018 883.00p 886.00p 873.52p 884.00p 287464
01/08/2018 885.00p 887.00p 880.00p 885.00p 84605
31/07/2018 880.00p 885.00p 875.00p 885.00p 246569
30/07/2018 881.00p 882.00p 878.00p 879.00p 356712
27/07/2018 879.00p 882.00p 875.00p 882.00p 124732
26/07/2018 869.00p 876.00p 865.00p 876.00p 96067
25/07/2018 872.00p 872.00p 865.00p 869.00p 213225
24/07/2018 874.00p 875.00p 864.00p 872.00p 121888
23/07/2018 871.00p 874.50p 868.00p 868.00p 102769
20/07/2018 866.00p 876.00p 866.00p 876.00p 50334
19/07/2018 867.00p 876.00p 866.10p 876.00p 53023
18/07/2018 874.00p 874.00p 868.00p 872.00p 77690
17/07/2018 867.00p 871.00p 862.30p 868.00p 25076
16/07/2018 876.00p 876.55p 865.00p 867.00p 57563
13/07/2018 872.00p 876.00p 868.79p 869.00p 29428
12/07/2018 869.00p 876.00p 867.00p 867.00p 20238
11/07/2018 872.00p 874.00p 870.00p 870.00p 19981
10/07/2018 868.00p 875.00p 868.00p 874.00p 46015
09/07/2018 868.00p 874.00p 865.00p 874.00p 24804
06/07/2018 870.00p 872.00p 862.01p 872.00p 34396
05/07/2018 870.00p 871.00p 863.00p 867.00p 25998
04/07/2018 868.00p 873.00p 864.31p 872.00p 35450
03/07/2018 867.00p 871.00p 867.00p 868.00p 55425
02/07/2018 870.00p 872.94p 860.10p 863.00p 58067
29/06/2018 872.00p 884.00p 872.00p 877.00p 117532
28/06/2018 873.00p 874.00p 864.00p 873.00p 85051
27/06/2018 866.00p 875.00p 857.00p 874.00p 87346
26/06/2018 856.00p 863.00p 856.00p 863.00p 66016
25/06/2018 865.00p 869.96p 858.00p 860.00p 47273
22/06/2018 863.00p 876.00p 862.00p 868.00p 107162
21/06/2018 877.00p 880.56p 863.00p 864.00p 105233
20/06/2018 882.00p 883.00p 874.00p 874.00p 53280
19/06/2018 871.00p 878.00p 867.02p 876.00p 48541
18/06/2018 880.00p 883.00p 872.85p 873.00p 40003
15/06/2018 884.00p 884.00p 875.00p 880.00p 104761
14/06/2018 880.00p 883.00p 868.94p 882.00p 94870
13/06/2018 880.00p 885.00p 878.00p 881.00p 114363
12/06/2018 881.00p 884.00p 877.00p 882.00p 130313
11/06/2018 870.00p 881.00p 866.66p 880.00p 194981
08/06/2018 869.00p 869.00p 858.00p 869.00p 206483
07/06/2018 863.00p 870.00p 859.80p 869.00p 149175
06/06/2018 869.00p 869.00p 858.00p 858.00p 147019
05/06/2018 866.00p 867.00p 859.00p 859.00p 40705
04/06/2018 861.00p 866.00p 858.00p 864.00p 46741
01/06/2018 866.00p 869.53p 860.91p 861.00p 50919
31/05/2018 864.00p 865.00p 858.00p 860.00p 11930
30/05/2018 863.00p 863.00p 858.00p 858.00p 50205
29/05/2018 865.00p 866.76p 859.00p 859.00p 74018
25/05/2018 872.00p 872.00p 865.00p 869.00p 20840
24/05/2018 876.00p 876.50p 869.00p 870.00p 65249
23/05/2018 873.00p 881.00p 873.00p 874.00p 143930
22/05/2018 875.00p 881.00p 871.00p 880.00p 115134
21/05/2018 867.00p 878.00p 864.00p 876.00p 206811
18/05/2018 861.00p 867.00p 855.43p 867.00p 164147
17/05/2018 857.00p 861.00p 855.00p 856.00p 71884
16/05/2018 857.00p 857.00p 853.00p 856.00p 53714
15/05/2018 856.00p 857.00p 850.00p 855.00p 74725
14/05/2018 847.00p 856.00p 847.00p 847.00p 103438
11/05/2018 854.00p 855.00p 845.47p 848.00p 77076
10/05/2018 848.00p 853.00p 845.00p 851.00p 72188
09/05/2018 841.00p 848.00p 841.00p 847.00p 200147
08/05/2018 844.00p 848.00p 839.26p 840.00p 79012
04/05/2018 837.00p 844.00p 835.00p 844.00p 32057
03/05/2018 836.00p 838.00p 831.00p 836.00p 25609
02/05/2018 838.00p 839.00p 834.35p 836.00p 59971
01/05/2018 836.00p 839.40p 834.00p 835.00p 109685
30/04/2018 831.00p 843.00p 831.00p 833.00p 101238
27/04/2018 822.00p 840.00p 822.00p 839.00p 69955
26/04/2018 824.00p 831.80p 823.85p 831.00p 73676
25/04/2018 826.00p 833.91p 822.74p 827.00p 23743
24/04/2018 825.00p 835.00p 825.00p 833.00p 57694
23/04/2018 819.00p 828.00p 814.64p 828.00p 88665
20/04/2018 808.00p 820.00p 808.00p 820.00p 45267
19/04/2018 806.00p 814.00p 805.00p 812.00p 134965
18/04/2018 804.00p 807.00p 797.80p 806.00p 80341
17/04/2018 801.00p 802.22p 796.64p 802.00p 52055
16/04/2018 802.00p 806.00p 795.00p 795.00p 57907
13/04/2018 797.00p 803.00p 797.00p 797.00p 100194
12/04/2018 793.00p 805.00p 793.00p 798.00p 92874
11/04/2018 805.00p 805.00p 798.00p 803.00p 83686
10/04/2018 801.00p 806.00p 797.72p 802.00p 123086
09/04/2018 798.00p 801.00p 792.50p 798.00p 52487
06/04/2018 792.00p 803.00p 792.00p 792.00p 60868
05/04/2018 772.00p 805.00p 772.00p 797.00p 157423
04/04/2018 783.00p 783.00p 771.00p 776.00p 92046
03/04/2018 780.00p 786.00p 773.00p 782.00p 118530
29/03/2018 785.00p 789.00p 778.12p 789.00p 122171
28/03/2018 773.00p 785.00p 771.00p 777.00p 145145
27/03/2018 780.00p 787.00p 779.89p 780.00p 67136
26/03/2018 774.00p 782.00p 771.00p 771.00p 88438
23/03/2018 779.00p 782.83p 773.00p 775.00p 63285
22/03/2018 791.00p 797.00p 781.00p 782.00p 71778
21/03/2018 796.00p 799.00p 792.00p 793.00p 37770
20/03/2018 793.00p 800.00p 793.00p 797.00p 34826
19/03/2018 808.00p 814.16p 791.00p 791.00p 112573
16/03/2018 814.00p 817.00p 807.00p 807.00p 69455
15/03/2018 809.00p 814.01p 805.00p 809.00p 347401
14/03/2018 815.00p 822.00p 809.00p 809.00p 47785
13/03/2018 824.00p 828.00p 813.00p 814.00p 80982
12/03/2018 825.00p 832.00p 820.00p 832.00p 70436
09/03/2018 818.00p 825.00p 818.00p 825.00p 50395
08/03/2018 814.00p 825.00p 814.00p 825.00p 44277
07/03/2018 810.00p 820.00p 810.00p 820.00p 60059
06/03/2018 820.00p 824.00p 814.00p 816.00p 76186
05/03/2018 803.00p 814.60p 801.00p 813.00p 79216
02/03/2018 809.00p 817.60p 806.00p 810.00p 88425
01/03/2018 821.00p 827.87p 813.00p 817.00p 135924
28/02/2018 830.00p 831.21p 820.00p 826.00p 53526
27/02/2018 829.00p 833.00p 825.00p 828.00p 63173
26/02/2018 827.00p 829.00p 819.00p 829.00p 48544
23/02/2018 819.00p 825.00p 815.00p 825.00p 62812
22/02/2018 818.00p 822.55p 812.00p 820.00p 90125
21/02/2018 818.00p 829.00p 818.00p 823.00p 64238
20/02/2018 823.00p 831.00p 816.04p 824.00p 99180
19/02/2018 824.00p 836.30p 822.00p 823.00p 142250
16/02/2018 825.00p 827.95p 820.00p 826.00p 52170
15/02/2018 819.00p 827.00p 815.00p 820.00p 50346
14/02/2018 819.00p 819.00p 808.00p 819.00p 77838
13/02/2018 812.00p 818.91p 809.00p 813.00p 203271
12/02/2018 800.00p 818.27p 800.00p 817.00p 111447
09/02/2018 797.00p 803.00p 791.87p 798.00p 124657
08/02/2018 818.00p 818.00p 801.00p 801.00p 65891
07/02/2018 810.00p 824.00p 806.45p 824.00p 68996
06/02/2018 800.00p 809.00p 791.87p 803.00p 178737
05/02/2018 832.00p 832.00p 820.50p 828.00p 108762
02/02/2018 850.00p 853.00p 837.00p 837.00p 119551
01/02/2018 855.00p 865.50p 848.00p 848.00p 117493
31/01/2018 857.00p 864.00p 854.00p 854.00p 80911
30/01/2018 874.00p 874.00p 855.00p 855.00p 32955
29/01/2018 869.00p 878.00p 868.00p 869.00p 88608
26/01/2018 868.00p 871.00p 863.61p 866.00p 51737
25/01/2018 870.00p 879.00p 865.00p 866.00p 68943
24/01/2018 889.00p 889.00p 873.00p 873.00p 77190
23/01/2018 884.00p 889.00p 879.89p 882.00p 51363
22/01/2018 879.00p 886.00p 873.60p 886.00p 71640
19/01/2018 879.00p 879.00p 870.00p 879.00p 22100
18/01/2018 879.00p 879.00p 872.00p 876.00p 25004
17/01/2018 881.00p 882.00p 873.92p 879.00p 65551
16/01/2018 875.00p 882.00p 870.00p 881.00p 98674
15/01/2018 869.00p 875.00p 869.00p 872.00p 43911
12/01/2018 867.00p 973.50p 867.00p 870.00p 44743
11/01/2018 878.00p 882.55p 869.00p 871.00p 153541
10/01/2018 897.00p 897.00p 883.00p 883.00p 78245
09/01/2018 894.00p 894.00p 887.00p 888.00p 38758
08/01/2018 891.00p 893.00p 887.14p 889.00p 58238
05/01/2018 887.00p 893.00p 881.79p 891.00p 67454
04/01/2018 882.00p 888.00p 881.00p 884.00p 65634
03/01/2018 873.00p 880.56p 869.00p 872.00p 61086
02/01/2018 873.00p 874.65p 865.00p 872.00p 58116
29/12/2017 874.00p 874.50p 870.93p 874.50p 4486
28/12/2017 874.00p 874.71p 869.81p 873.00p 19169
27/12/2017 863.00p 875.00p 863.00p 875.00p 27928
22/12/2017 867.00p 872.45p 866.50p 871.50p 9612
21/12/2017 866.50p 872.90p 865.10p 871.00p 43333
20/12/2017 867.00p 869.07p 863.00p 864.50p 56907
19/12/2017 866.00p 869.50p 860.77p 867.00p 164810
18/12/2017 857.00p 866.50p 854.00p 864.00p 115709
15/12/2017 856.00p 860.50p 848.61p 860.50p 138043
14/12/2017 854.00p 856.44p 847.50p 848.50p 87362
13/12/2017 856.50p 857.00p 851.50p 854.00p 84663

*Close Price adjusted for both dividends and splits