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
12/12/2017 854.00p 857.00p 851.50p 855.00p 57111
11/12/2017 852.50p 854.50p 846.53p 854.00p 45716
08/12/2017 839.00p 851.50p 839.00p 850.00p 102195
07/12/2017 846.50p 847.50p 839.50p 842.00p 87361
06/12/2017 844.00p 848.00p 840.80p 844.00p 46517
05/12/2017 847.50p 849.50p 839.00p 847.50p 122773
04/12/2017 842.50p 847.50p 839.00p 847.00p 142397
01/12/2017 840.00p 842.00p 831.00p 837.00p 130015
30/11/2017 839.50p 844.50p 835.50p 835.50p 90506
29/11/2017 843.50p 844.50p 837.00p 840.00p 140604
28/11/2017 843.50p 844.00p 835.50p 844.00p 98586
27/11/2017 842.00p 842.00p 835.00p 835.00p 81439
24/11/2017 845.00p 845.00p 835.65p 842.00p 128169
23/11/2017 839.50p 842.52p 835.50p 839.00p 44069
22/11/2017 842.50p 844.50p 838.05p 839.50p 39182
21/11/2017 836.50p 838.50p 833.44p 837.50p 22448
20/11/2017 839.00p 839.00p 829.64p 834.00p 133949
17/11/2017 840.00p 840.00p 827.86p 835.00p 83518
16/11/2017 836.00p 837.50p 833.00p 837.50p 31224
15/11/2017 836.50p 836.50p 827.97p 834.00p 99631
14/11/2017 842.50p 846.00p 837.50p 840.50p 98074
13/11/2017 842.50p 844.70p 839.50p 843.00p 52563
10/11/2017 846.50p 848.21p 838.50p 841.00p 112205
09/11/2017 849.50p 849.50p 843.62p 848.00p 115362
08/11/2017 845.00p 850.50p 845.00p 849.00p 99444
07/11/2017 851.00p 851.00p 845.18p 847.00p 91887
06/11/2017 852.50p 853.00p 845.00p 846.50p 129510
03/11/2017 854.00p 855.00p 848.55p 851.00p 117580
02/11/2017 844.50p 853.00p 843.00p 851.50p 107214
01/11/2017 841.50p 848.50p 840.50p 841.00p 236816
31/10/2017 843.50p 848.00p 841.00p 843.00p 147710
30/10/2017 844.00p 848.25p 841.00p 843.00p 260905
27/10/2017 843.50p 847.00p 842.50p 847.00p 226664
26/10/2017 841.00p 845.50p 839.17p 841.50p 124785
25/10/2017 850.00p 850.55p 837.50p 838.50p 204311
24/10/2017 850.00p 850.00p 840.00p 850.00p 273086
23/10/2017 848.50p 850.00p 844.00p 850.00p 220200
20/10/2017 845.50p 850.50p 844.00p 845.00p 227982
19/10/2017 843.00p 845.50p 838.84p 845.00p 118413
18/10/2017 842.00p 846.50p 838.03p 843.00p 129005
17/10/2017 838.50p 843.00p 837.00p 841.00p 128436
16/10/2017 844.50p 844.50p 837.00p 841.00p 68674
13/10/2017 844.00p 844.00p 836.00p 839.50p 145901
12/10/2017 844.00p 844.50p 838.00p 844.00p 60122
11/10/2017 842.50p 843.50p 838.50p 843.00p 143260
10/10/2017 846.50p 846.50p 838.00p 843.00p 161640
09/10/2017 845.00p 845.00p 840.00p 844.00p 137243
06/10/2017 850.00p 850.00p 843.50p 849.00p 42162
05/10/2017 845.00p 849.50p 841.50p 843.50p 89874
04/10/2017 842.00p 842.50p 835.50p 838.50p 87948
03/10/2017 841.00p 843.50p 836.50p 841.00p 74145
02/10/2017 830.00p 840.00p 830.00p 836.00p 67881
29/09/2017 826.00p 830.50p 825.50p 830.00p 68599
28/09/2017 825.00p 828.00p 822.00p 825.50p 98181
27/09/2017 824.00p 828.00p 820.50p 826.00p 56937
26/09/2017 818.00p 825.50p 818.00p 822.50p 122294
25/09/2017 819.00p 823.00p 817.00p 817.00p 154638
22/09/2017 824.50p 824.50p 814.50p 822.00p 86737
21/09/2017 819.50p 821.00p 818.50p 820.00p 86388
20/09/2017 822.00p 824.50p 819.00p 823.00p 74016
19/09/2017 820.50p 823.00p 815.50p 818.50p 191172
18/09/2017 812.50p 818.00p 812.50p 818.00p 67648
15/09/2017 820.50p 822.50p 809.50p 812.50p 146437
14/09/2017 830.00p 831.00p 820.50p 824.50p 85481
13/09/2017 828.00p 831.00p 823.50p 830.00p 149042
12/09/2017 828.50p 829.50p 822.50p 826.00p 95939
11/09/2017 827.00p 829.50p 823.00p 828.50p 91138
08/09/2017 824.00p 824.00p 818.50p 823.00p 40429
07/09/2017 823.00p 830.50p 823.00p 828.50p 75432
06/09/2017 821.50p 825.50p 818.00p 822.00p 85022
05/09/2017 826.50p 828.00p 819.50p 820.50p 124358
04/09/2017 826.00p 830.50p 822.00p 822.00p 46957
01/09/2017 829.50p 830.00p 823.00p 828.50p 114442
31/08/2017 825.00p 829.50p 823.00p 829.00p 59481
30/08/2017 821.00p 823.50p 819.00p 823.00p 75017
29/08/2017 823.00p 823.00p 812.00p 819.50p 80615
25/08/2017 826.50p 831.00p 823.50p 827.50p 49928
24/08/2017 825.00p 828.50p 822.50p 826.00p 73792
23/08/2017 823.00p 829.00p 819.50p 829.00p 61323
22/08/2017 817.00p 824.00p 815.00p 818.00p 130232
21/08/2017 810.50p 814.50p 810.00p 813.00p 55526
18/08/2017 815.00p 817.00p 810.50p 817.00p 14616
17/08/2017 823.00p 823.00p 814.50p 815.50p 53272
16/08/2017 821.00p 823.50p 819.00p 823.00p 11072
15/08/2017 823.50p 823.50p 816.00p 819.00p 8053
14/08/2017 814.50p 816.00p 814.00p 815.00p 70034
11/08/2017 816.50p 817.50p 810.50p 812.00p 19522
10/08/2017 824.00p 828.50p 817.00p 819.50p 28419
09/08/2017 823.50p 829.00p 822.00p 825.00p 20853
08/08/2017 825.50p 835.00p 825.00p 828.50p 31177
07/08/2017 825.00p 831.00p 824.00p 831.00p 14497
04/08/2017 818.50p 828.00p 815.50p 828.00p 27503
03/08/2017 814.50p 823.00p 812.50p 821.50p 32496
02/08/2017 820.50p 820.50p 814.50p 816.00p 20778
01/08/2017 821.00p 822.50p 816.00p 821.00p 52904
31/07/2017 821.00p 829.00p 817.00p 821.50p 39015
28/07/2017 814.00p 821.00p 812.00p 821.00p 34072
27/07/2017 815.50p 820.50p 813.50p 820.00p 7266
26/07/2017 817.50p 822.50p 810.00p 816.00p 47939
25/07/2017 809.00p 818.50p 809.00p 813.50p 46367
24/07/2017 817.00p 818.00p 808.50p 815.50p 67595
21/07/2017 822.00p 824.00p 814.00p 818.50p 39730
20/07/2017 818.00p 822.50p 815.00p 821.50p 42579
19/07/2017 818.00p 818.00p 811.50p 815.00p 56601
18/07/2017 818.50p 818.50p 810.50p 812.00p 32554
17/07/2017 816.00p 818.50p 810.50p 813.50p 8480
14/07/2017 809.50p 815.00p 809.00p 811.00p 39551
13/07/2017 811.50p 817.00p 809.00p 815.00p 36865
12/07/2017 811.50p 811.50p 802.00p 811.00p 35135
11/07/2017 809.00p 813.50p 800.50p 808.00p 52180
10/07/2017 806.50p 811.00p 802.00p 809.00p 36019
07/07/2017 803.00p 806.50p 802.50p 806.00p 20382
06/07/2017 810.50p 810.50p 802.50p 804.00p 33437
05/07/2017 800.50p 812.50p 800.50p 808.00p 32554
04/07/2017 806.50p 809.50p 802.00p 809.00p 12144
03/07/2017 795.00p 811.00p 795.00p 811.00p 27688
30/06/2017 806.00p 811.50p 793.00p 793.00p 53595
29/06/2017 810.50p 817.50p 804.00p 804.00p 29828
28/06/2017 826.50p 828.50p 814.00p 815.00p 30093
27/06/2017 831.50p 831.50p 821.00p 824.00p 12402
26/06/2017 825.00p 832.50p 822.50p 824.00p 14757
23/06/2017 826.00p 831.00p 823.50p 823.50p 12121
22/06/2017 826.00p 834.50p 825.50p 827.50p 12904
21/06/2017 834.00p 834.50p 825.50p 826.00p 28119
20/06/2017 836.00p 841.50p 833.00p 833.00p 17155
19/06/2017 829.00p 835.00p 822.00p 834.50p 71242
16/06/2017 822.50p 828.00p 819.19p 824.00p 137817
15/06/2017 829.50p 830.00p 815.00p 819.00p 140288
14/06/2017 825.00p 828.50p 823.00p 825.00p 123268
13/06/2017 822.00p 825.00p 813.38p 822.00p 110033
12/06/2017 817.00p 820.50p 807.00p 820.00p 70463
09/06/2017 810.00p 817.50p 806.50p 816.00p 150376
08/06/2017 810.00p 810.00p 800.50p 800.50p 69844
07/06/2017 810.50p 811.00p 803.00p 807.00p 88348
06/06/2017 812.50p 812.50p 802.00p 802.00p 52274
05/06/2017 813.50p 813.50p 805.92p 812.00p 72422
02/06/2017 815.50p 819.50p 809.00p 812.00p 91034
01/06/2017 807.00p 809.50p 805.50p 809.00p 97856
31/05/2017 809.00p 811.25p 800.50p 805.00p 100004
30/05/2017 810.50p 812.00p 803.02p 805.00p 144059
26/05/2017 814.00p 815.50p 807.00p 807.00p 89241
25/05/2017 805.00p 808.00p 802.34p 807.00p 45181
24/05/2017 811.50p 811.50p 800.50p 805.00p 81207
23/05/2017 811.50p 812.00p 804.09p 805.00p 38978
22/05/2017 803.00p 809.00p 803.00p 806.00p 50857
19/05/2017 799.00p 805.00p 796.50p 800.00p 40483
18/05/2017 804.00p 804.00p 793.20p 800.00p 37529
17/05/2017 810.50p 812.50p 800.49p 803.00p 95379
16/05/2017 807.00p 812.00p 800.53p 811.00p 87864
15/05/2017 802.50p 805.10p 800.00p 800.50p 74585
12/05/2017 800.00p 801.00p 794.06p 801.00p 36203
11/05/2017 794.00p 798.00p 792.00p 798.00p 167882
10/05/2017 794.50p 795.00p 789.59p 794.00p 69363
09/05/2017 795.00p 795.00p 785.40p 794.00p 111131
08/05/2017 799.00p 799.50p 790.00p 793.00p 46936
05/05/2017 797.50p 797.50p 790.91p 795.00p 92497
04/05/2017 793.50p 798.50p 791.00p 793.00p 30566
03/05/2017 798.00p 799.00p 789.00p 790.50p 64661
02/05/2017 798.00p 800.00p 790.73p 794.50p 54878
28/04/2017 797.00p 797.50p 790.00p 790.00p 44849
27/04/2017 796.50p 797.00p 790.00p 792.00p 41216
26/04/2017 788.00p 798.50p 788.00p 795.00p 79442
25/04/2017 795.00p 797.00p 783.00p 783.00p 129704
24/04/2017 785.00p 793.50p 784.00p 792.50p 71497
21/04/2017 781.00p 782.00p 777.50p 777.50p 46958
20/04/2017 795.00p 795.00p 779.00p 781.50p 44299
19/04/2017 789.50p 789.50p 784.00p 787.00p 102265
18/04/2017 804.50p 804.50p 789.00p 789.00p 86561
13/04/2017 800.50p 803.50p 797.50p 801.00p 58661
12/04/2017 800.50p 801.50p 797.00p 799.00p 78240
11/04/2017 801.50p 804.00p 792.50p 792.50p 116305
10/04/2017 802.50p 804.25p 799.11p 802.00p 74165
07/04/2017 800.00p 802.50p 795.57p 801.50p 118633
06/04/2017 795.00p 799.00p 792.92p 799.00p 62420
05/04/2017 799.50p 803.25p 794.50p 794.50p 105840
04/04/2017 797.50p 800.38p 795.00p 799.50p 68707
03/04/2017 800.50p 801.40p 794.50p 795.50p 89776
31/03/2017 799.00p 800.50p 794.48p 798.00p 177837
30/03/2017 802.00p 803.52p 794.00p 799.50p 101116
29/03/2017 796.00p 804.00p 795.50p 801.50p 92057
28/03/2017 783.00p 795.50p 783.00p 793.00p 74991
27/03/2017 790.00p 794.00p 783.50p 785.00p 89762
24/03/2017 790.50p 796.00p 787.66p 795.00p 97491
23/03/2017 784.50p 797.50p 784.50p 791.00p 65369
22/03/2017 793.50p 797.50p 783.00p 783.00p 94088
21/03/2017 806.50p 807.52p 793.00p 797.00p 87307
20/03/2017 804.50p 804.70p 795.00p 800.00p 261391
17/03/2017 805.00p 805.00p 796.50p 797.50p 430604
16/03/2017 803.00p 812.50p 796.00p 796.50p 125636
15/03/2017 809.00p 810.50p 798.00p 798.00p 80239
14/03/2017 803.50p 810.50p 800.00p 804.00p 115521
13/03/2017 801.00p 814.50p 800.00p 805.00p 135549
10/03/2017 805.00p 806.50p 798.00p 804.00p 133019
09/03/2017 803.00p 804.00p 797.00p 800.00p 107868
08/03/2017 804.00p 806.50p 803.00p 804.50p 50399
07/03/2017 807.50p 807.82p 802.38p 806.50p 27048
06/03/2017 798.00p 807.00p 796.70p 800.00p 54948
03/03/2017 799.00p 803.75p 794.50p 797.50p 98594
02/03/2017 805.00p 805.00p 795.23p 797.00p 73820
01/03/2017 798.00p 802.50p 797.00p 800.00p 207100

*Close Price adjusted for both dividends and splits