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
28/02/2017 793.00p 800.00p 793.00p 794.00p 79665
27/02/2017 797.00p 800.50p 795.00p 796.50p 51311
24/02/2017 793.00p 796.50p 788.85p 794.50p 57101
23/02/2017 800.00p 803.25p 792.00p 792.00p 58463
22/02/2017 798.00p 802.75p 795.00p 795.00p 49652
21/02/2017 806.00p 806.48p 797.00p 797.00p 48312
20/02/2017 808.50p 809.00p 800.50p 803.50p 43109
17/02/2017 800.00p 805.50p 797.00p 800.00p 53724
16/02/2017 796.00p 807.50p 794.50p 796.00p 82760
15/02/2017 796.00p 807.20p 793.68p 800.00p 97029
14/02/2017 790.50p 799.50p 789.88p 796.00p 87558
13/02/2017 796.00p 797.00p 790.50p 793.00p 58804
10/02/2017 790.00p 794.50p 784.93p 792.50p 44744
09/02/2017 786.00p 787.50p 778.50p 784.00p 35028
08/02/2017 789.50p 789.50p 778.50p 781.50p 77338
07/02/2017 785.50p 787.00p 778.74p 782.00p 118253
06/02/2017 785.00p 785.00p 776.00p 782.00p 168353
03/02/2017 771.00p 780.00p 771.00p 780.00p 67420
02/02/2017 767.00p 770.00p 764.00p 770.00p 65255
01/02/2017 772.00p 772.00p 766.00p 766.00p 70402
31/01/2017 775.00p 778.00p 763.00p 763.00p 98961
30/01/2017 777.00p 780.00p 770.00p 770.00p 59897
27/01/2017 774.50p 782.00p 772.00p 772.50p 145888
26/01/2017 795.50p 797.00p 772.00p 774.50p 141599
25/01/2017 790.50p 795.50p 786.00p 786.00p 46771
24/01/2017 802.50p 803.50p 791.00p 792.00p 53210
23/01/2017 797.00p 798.00p 789.85p 790.00p 36109
20/01/2017 801.50p 808.00p 794.00p 794.00p 67811
19/01/2017 806.50p 808.00p 795.00p 797.50p 48131
18/01/2017 799.50p 805.00p 796.50p 801.00p 31027
17/01/2017 804.00p 804.00p 790.50p 797.50p 50640
16/01/2017 795.50p 802.00p 795.13p 801.50p 90450
13/01/2017 792.50p 800.50p 788.40p 794.50p 206348
12/01/2017 793.00p 797.50p 786.20p 791.00p 68486
11/01/2017 806.50p 807.50p 802.93p 804.00p 61920
10/01/2017 802.00p 807.00p 800.98p 803.00p 103761
09/01/2017 800.00p 809.50p 795.50p 803.00p 208667
06/01/2017 793.50p 794.50p 780.50p 793.00p 90511
05/01/2017 793.50p 793.50p 783.50p 787.00p 132772
04/01/2017 786.00p 790.00p 780.00p 783.50p 80330
03/01/2017 772.50p 783.50p 770.50p 779.00p 71232
30/12/2016 772.00p 774.60p 766.35p 769.00p 24217
29/12/2016 769.00p 775.16p 766.50p 769.00p 42790
28/12/2016 772.50p 775.50p 768.50p 770.00p 50354
23/12/2016 776.50p 781.50p 768.00p 768.50p 54653
22/12/2016 782.50p 782.50p 768.50p 768.50p 49505
21/12/2016 775.50p 781.80p 767.50p 768.50p 32761
20/12/2016 778.50p 780.00p 774.50p 774.50p 35076
19/12/2016 779.50p 780.00p 771.55p 773.00p 48763
16/12/2016 772.00p 777.00p 766.00p 776.50p 141637
15/12/2016 763.00p 769.00p 763.00p 769.00p 157696
14/12/2016 767.50p 770.00p 759.50p 762.00p 87261
13/12/2016 759.00p 768.60p 756.67p 763.00p 82570
12/12/2016 754.50p 760.00p 752.00p 759.00p 68510
09/12/2016 758.00p 758.00p 745.50p 756.50p 75401
08/12/2016 755.00p 757.50p 745.00p 754.00p 64472
07/12/2016 746.50p 749.00p 740.00p 749.00p 151646
06/12/2016 740.00p 745.00p 737.00p 739.00p 73432
05/12/2016 745.00p 749.50p 740.00p 740.50p 28774
02/12/2016 746.00p 747.64p 741.00p 741.50p 51141
01/12/2016 753.50p 753.50p 741.00p 744.00p 69209
30/11/2016 747.50p 752.00p 747.50p 749.00p 56889
29/11/2016 753.00p 753.50p 745.00p 746.00p 41876
28/11/2016 754.00p 754.00p 746.00p 751.00p 65335
25/11/2016 743.00p 754.00p 743.00p 754.00p 14479
24/11/2016 754.00p 754.00p 745.40p 749.00p 43063
23/11/2016 748.00p 754.00p 748.00p 752.00p 62505
22/11/2016 751.50p 755.00p 746.00p 755.00p 30948
21/11/2016 751.00p 754.00p 744.55p 751.00p 69690
18/11/2016 743.50p 750.00p 738.00p 750.00p 80381
17/11/2016 746.00p 749.00p 742.50p 746.00p 46715
16/11/2016 742.50p 746.00p 737.17p 743.00p 54813
15/11/2016 746.50p 746.50p 740.93p 744.00p 43759
14/11/2016 745.00p 751.00p 744.50p 746.00p 26362
11/11/2016 748.50p 748.50p 737.00p 744.50p 52289
10/11/2016 749.00p 756.50p 743.00p 744.50p 81893
09/11/2016 735.00p 745.00p 730.30p 740.00p 57307
08/11/2016 755.00p 755.00p 742.00p 744.00p 151751
07/11/2016 748.50p 756.00p 747.80p 748.50p 89693
04/11/2016 751.50p 752.00p 741.00p 746.50p 72179
03/11/2016 760.00p 765.00p 751.50p 752.00p 83672
02/11/2016 760.00p 766.50p 753.50p 759.50p 73438
01/11/2016 766.00p 782.50p 765.00p 766.00p 81453
31/10/2016 760.00p 770.00p 760.00p 769.50p 105221
28/10/2016 763.00p 771.00p 760.50p 771.00p 61796
27/10/2016 764.50p 769.00p 761.00p 769.00p 45723
26/10/2016 773.00p 773.50p 763.50p 767.50p 67809
25/10/2016 764.50p 774.00p 760.50p 774.00p 105052
24/10/2016 765.00p 770.00p 759.00p 768.00p 106956
21/10/2016 759.00p 770.00p 755.40p 770.00p 77524
20/10/2016 748.50p 760.00p 743.75p 760.00p 167980
19/10/2016 739.00p 750.00p 735.00p 750.00p 182851
18/10/2016 730.00p 739.00p 730.00p 738.50p 225978
17/10/2016 729.50p 736.50p 724.00p 736.50p 169158
14/10/2016 726.00p 736.00p 724.75p 736.00p 157362
13/10/2016 731.50p 733.50p 723.83p 730.00p 95976
12/10/2016 732.50p 737.50p 726.13p 735.00p 132169
11/10/2016 725.00p 735.00p 723.50p 735.00p 154906
10/10/2016 721.00p 725.00p 715.00p 724.00p 124898
07/10/2016 712.50p 724.00p 712.50p 718.00p 153247
06/10/2016 715.00p 717.00p 710.00p 716.00p 207257
05/10/2016 713.50p 717.50p 708.00p 715.50p 132779
04/10/2016 714.00p 719.50p 708.00p 708.00p 233098
03/10/2016 698.00p 713.00p 698.00p 711.50p 123987
30/09/2016 700.50p 703.50p 694.00p 701.00p 192912
29/09/2016 707.00p 710.00p 703.90p 706.00p 86987
28/09/2016 705.00p 705.50p 699.00p 703.00p 60575
27/09/2016 703.50p 703.50p 695.00p 699.00p 72845
26/09/2016 695.50p 705.00p 695.50p 698.50p 57457
23/09/2016 704.50p 704.50p 698.00p 702.00p 126673
22/09/2016 701.00p 701.00p 695.50p 697.00p 252011
21/09/2016 704.50p 705.00p 695.00p 697.00p 98178
20/09/2016 700.00p 702.00p 694.00p 698.00p 178627
19/09/2016 699.50p 704.50p 693.50p 695.50p 64676
16/09/2016 692.00p 699.50p 691.00p 696.00p 258744
15/09/2016 691.00p 691.00p 686.00p 689.00p 127612
14/09/2016 694.00p 696.50p 686.50p 690.00p 83203
13/09/2016 698.00p 700.00p 687.50p 687.50p 42006
12/09/2016 694.50p 698.00p 685.50p 695.00p 45036
09/09/2016 705.50p 706.50p 695.00p 703.00p 74474
08/09/2016 700.50p 704.50p 699.20p 704.00p 74026
07/09/2016 694.50p 701.50p 694.50p 701.50p 101317
06/09/2016 703.00p 703.50p 694.00p 699.00p 54180
05/09/2016 698.50p 703.50p 696.00p 703.50p 60830
02/09/2016 708.00p 708.00p 695.00p 698.00p 163958
01/09/2016 703.00p 707.00p 688.00p 688.00p 102797
31/08/2016 704.00p 707.00p 698.00p 700.00p 71568
30/08/2016 707.50p 712.50p 698.50p 704.00p 51111
26/08/2016 712.50p 712.50p 698.00p 702.00p 138614
25/08/2016 707.00p 708.00p 699.00p 703.50p 79209
24/08/2016 698.50p 708.50p 698.50p 706.00p 86372
23/08/2016 707.50p 707.50p 698.35p 707.00p 130670
22/08/2016 705.00p 708.50p 699.50p 703.50p 96664
19/08/2016 705.00p 706.00p 699.00p 704.00p 143822
18/08/2016 700.00p 708.00p 699.50p 705.00p 95851
17/08/2016 700.00p 705.50p 699.92p 705.00p 86966
16/08/2016 712.50p 712.50p 701.50p 708.50p 100870
15/08/2016 709.00p 713.00p 701.50p 713.00p 114442
12/08/2016 703.00p 708.00p 700.50p 707.00p 100716
11/08/2016 696.50p 704.00p 695.00p 704.00p 155970
10/08/2016 696.50p 699.00p 694.50p 699.00p 115955
09/08/2016 693.00p 697.50p 691.00p 697.50p 130962
08/08/2016 690.50p 695.00p 680.84p 695.00p 95998
05/08/2016 676.50p 689.50p 674.50p 686.00p 123841
04/08/2016 670.00p 680.50p 665.50p 679.50p 88383
03/08/2016 667.00p 668.00p 660.30p 668.00p 73863
02/08/2016 673.50p 675.00p 665.50p 672.00p 66787
01/08/2016 677.50p 679.50p 670.50p 675.00p 65997
29/07/2016 672.50p 677.00p 671.11p 674.00p 62822
28/07/2016 680.00p 680.00p 671.46p 677.00p 106723
27/07/2016 677.00p 680.00p 671.00p 680.00p 196697
26/07/2016 677.00p 679.50p 671.50p 674.50p 82273
25/07/2016 678.00p 679.50p 673.59p 677.00p 72473
22/07/2016 678.00p 678.00p 674.00p 677.00p 146330
21/07/2016 677.50p 677.50p 669.50p 675.00p 69786
20/07/2016 666.00p 678.00p 666.00p 675.00p 190233
19/07/2016 668.00p 675.00p 664.00p 675.00p 108150
18/07/2016 666.50p 674.00p 665.00p 674.00p 63102
15/07/2016 658.00p 667.50p 653.50p 667.50p 86990
14/07/2016 665.00p 667.00p 655.50p 663.00p 88488
13/07/2016 660.00p 665.00p 652.50p 661.00p 106938
12/07/2016 661.00p 668.00p 654.00p 665.00p 103908
11/07/2016 654.00p 662.50p 649.00p 662.50p 93053
08/07/2016 642.50p 653.00p 641.00p 650.00p 168898
07/07/2016 639.00p 650.00p 635.31p 648.00p 130707
06/07/2016 630.00p 638.50p 624.00p 636.00p 109142
05/07/2016 644.50p 644.50p 622.50p 637.50p 171286
04/07/2016 642.00p 642.50p 631.00p 637.50p 78870
01/07/2016 626.00p 645.00p 617.50p 645.00p 140342
30/06/2016 613.50p 625.00p 607.50p 625.00p 112186
29/06/2016 603.50p 613.50p 597.50p 613.50p 123681
28/06/2016 597.50p 600.74p 585.00p 593.50p 127953
27/06/2016 615.50p 620.00p 582.00p 582.00p 138256
24/06/2016 575.00p 619.50p 574.66p 616.50p 191696
23/06/2016 613.00p 615.00p 609.00p 615.00p 82002
22/06/2016 609.50p 612.00p 603.00p 612.00p 167046
21/06/2016 603.00p 610.00p 590.50p 610.00p 156069
20/06/2016 598.00p 612.50p 598.00p 609.00p 65237
17/06/2016 586.00p 598.00p 586.00p 598.00p 249386
16/06/2016 594.50p 599.50p 585.50p 588.00p 161736
15/06/2016 610.00p 610.00p 601.50p 605.00p 76040
14/06/2016 614.50p 614.50p 600.00p 603.00p 135015
13/06/2016 615.00p 617.50p 608.46p 614.00p 81603
10/06/2016 620.00p 621.00p 615.50p 619.50p 17502
09/06/2016 621.00p 623.00p 617.50p 623.00p 59808
08/06/2016 619.00p 623.00p 615.48p 620.50p 89068
07/06/2016 615.00p 620.00p 613.50p 620.00p 148259
06/06/2016 610.50p 619.00p 610.00p 619.00p 149605
03/06/2016 615.00p 615.00p 606.00p 607.00p 54265
02/06/2016 610.00p 618.00p 610.00p 615.00p 70150
01/06/2016 615.00p 618.00p 611.38p 618.00p 72517
31/05/2016 609.00p 616.00p 607.50p 616.00p 84272
27/05/2016 612.50p 615.00p 608.72p 614.00p 45610
26/05/2016 605.00p 615.00p 604.50p 614.00p 66536
25/05/2016 607.50p 610.00p 606.50p 609.00p 129423
24/05/2016 604.00p 607.00p 602.09p 606.00p 92012
23/05/2016 608.50p 608.50p 602.59p 605.00p 87949
20/05/2016 609.00p 612.00p 603.15p 605.00p 174502
19/05/2016 612.50p 612.50p 605.00p 605.00p 74559
18/05/2016 614.50p 615.00p 609.39p 611.50p 76012

*Close Price adjusted for both dividends and splits