Scottish Mortgage Inv Trust (SMT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/11/2013 195.30p 195.80p 194.32p 195.40p 854055
14/11/2013 194.10p 195.46p 192.90p 194.80p 1532495
13/11/2013 196.60p 197.60p 192.90p 192.90p 1382180
12/11/2013 201.20p 201.20p 197.60p 197.60p 1133100
11/11/2013 199.40p 200.73p 198.80p 199.60p 603140
08/11/2013 199.50p 199.50p 196.70p 198.80p 1438530
07/11/2013 203.20p 204.01p 199.70p 199.70p 944895
06/11/2013 202.20p 204.20p 202.20p 203.80p 498900
05/11/2013 203.00p 203.87p 201.60p 203.40p 735755
04/11/2013 202.80p 203.60p 201.90p 202.80p 786465
01/11/2013 200.40p 201.80p 200.20p 201.00p 571005
31/10/2013 202.60p 202.91p 199.45p 201.00p 993110
30/10/2013 202.80p 205.36p 202.40p 203.60p 1641600
29/10/2013 203.20p 204.60p 202.20p 204.60p 1014180
28/10/2013 200.80p 203.40p 200.00p 202.40p 1103150
25/10/2013 201.00p 201.21p 200.10p 201.00p 719305
24/10/2013 200.40p 201.00p 199.00p 200.20p 792910
23/10/2013 200.00p 200.40p 198.20p 199.00p 719595
22/10/2013 197.80p 202.10p 197.40p 200.40p 1185585
21/10/2013 195.50p 198.80p 194.60p 198.80p 866255
18/10/2013 192.30p 195.00p 192.30p 194.60p 1157770
17/10/2013 192.90p 193.30p 191.80p 193.00p 1111225
16/10/2013 190.00p 193.30p 188.30p 193.00p 1191700
15/10/2013 191.10p 192.00p 189.90p 190.80p 876820
14/10/2013 189.50p 190.60p 188.90p 189.20p 821370
11/10/2013 188.20p 190.00p 187.10p 189.20p 1066610
10/10/2013 184.20p 187.50p 183.99p 187.10p 783865
09/10/2013 186.80p 186.80p 183.20p 183.20p 637940
08/10/2013 187.00p 187.00p 185.30p 185.30p 631735
07/10/2013 186.80p 187.00p 184.50p 186.80p 750225
04/10/2013 185.70p 186.82p 185.70p 186.10p 445280
03/10/2013 185.60p 186.99p 185.60p 185.70p 541930
02/10/2013 185.70p 186.22p 184.76p 185.80p 683100
01/10/2013 185.70p 186.07p 184.82p 185.90p 1280905
30/09/2013 185.00p 186.10p 184.50p 186.10p 734270
27/09/2013 187.50p 188.09p 186.20p 186.60p 1101950
26/09/2013 187.80p 188.60p 186.86p 187.80p 684900
25/09/2013 186.60p 187.60p 185.85p 186.80p 914465
24/09/2013 185.70p 187.70p 184.80p 187.40p 1118905
23/09/2013 187.00p 187.00p 184.60p 184.80p 993335
20/09/2013 186.80p 186.90p 185.50p 186.00p 2045785
19/09/2013 186.40p 187.45p 185.30p 186.80p 1651640
18/09/2013 183.00p 183.80p 182.50p 183.70p 1011050
17/09/2013 184.70p 184.80p 182.40p 182.40p 1221940
16/09/2013 184.30p 185.70p 183.60p 184.30p 804965
13/09/2013 184.20p 184.53p 183.10p 183.30p 1165070
12/09/2013 183.00p 184.60p 182.90p 184.10p 890590
11/09/2013 182.00p 183.00p 181.40p 183.00p 799180
10/09/2013 179.80p 182.40p 179.00p 182.20p 855190
09/09/2013 179.00p 179.30p 177.86p 179.00p 522570
06/09/2013 177.70p 179.30p 176.70p 178.20p 1139360
05/09/2013 178.40p 178.70p 176.63p 177.80p 504310
04/09/2013 176.60p 177.80p 175.60p 177.60p 641400
03/09/2013 177.70p 178.10p 176.10p 177.20p 531860
02/09/2013 176.30p 177.80p 175.90p 176.50p 395190
30/08/2013 175.80p 176.69p 174.80p 176.00p 745190
29/08/2013 175.20p 176.65p 174.60p 176.20p 588295
28/08/2013 175.50p 176.90p 174.60p 174.90p 461565
27/08/2013 178.60p 179.60p 175.70p 176.90p 778375
23/08/2013 177.80p 179.50p 177.00p 179.50p 1104850
22/08/2013 175.10p 177.40p 174.52p 177.10p 575920
21/08/2013 177.20p 177.37p 173.80p 173.80p 950740
20/08/2013 176.20p 176.70p 175.30p 176.40p 737260
19/08/2013 178.00p 178.00p 175.90p 176.20p 562340
16/08/2013 177.50p 177.95p 176.17p 176.20p 1325195
15/08/2013 182.60p 182.60p 177.20p 177.40p 932180
14/08/2013 182.00p 183.40p 181.50p 181.50p 852325
13/08/2013 181.50p 183.40p 181.20p 183.00p 581700
12/08/2013 180.10p 181.20p 179.80p 181.20p 593625
09/08/2013 178.90p 181.10p 178.80p 180.70p 828575
08/08/2013 179.50p 180.00p 178.40p 178.80p 473665
07/08/2013 178.60p 180.20p 178.10p 178.30p 639355
06/08/2013 180.80p 180.80p 178.80p 179.50p 1037300
05/08/2013 181.70p 181.70p 180.60p 180.80p 589850
02/08/2013 182.20p 182.60p 180.00p 180.70p 819590
01/08/2013 180.00p 181.40p 179.50p 181.30p 605490
31/07/2013 177.90p 180.20p 177.80p 179.60p 2515175
30/07/2013 175.30p 177.90p 174.70p 177.80p 1097825
29/07/2013 173.00p 175.10p 173.00p 174.60p 744635
26/07/2013 174.40p 174.80p 172.90p 174.00p 704870
25/07/2013 173.00p 174.50p 171.30p 173.60p 1200030
24/07/2013 173.60p 174.00p 172.10p 172.60p 734590
23/07/2013 174.50p 174.70p 173.40p 173.80p 473325
22/07/2013 173.30p 174.08p 172.40p 173.40p 546845
19/07/2013 173.10p 173.80p 172.60p 173.80p 705955
18/07/2013 172.00p 173.60p 171.70p 173.50p 723735
17/07/2013 172.30p 172.55p 170.80p 172.40p 1241290
16/07/2013 172.30p 173.10p 171.80p 172.20p 1175910
15/07/2013 171.60p 173.10p 171.60p 172.40p 567570
12/07/2013 173.20p 173.70p 171.50p 172.30p 896690
11/07/2013 174.40p 175.00p 172.40p 172.60p 741065
10/07/2013 173.80p 174.80p 172.70p 173.00p 1007205
09/07/2013 172.70p 175.11p 172.44p 174.70p 1061130
08/07/2013 170.50p 173.10p 170.50p 172.40p 1067400
05/07/2013 172.80p 172.80p 170.80p 171.10p 1334135
04/07/2013 167.40p 172.90p 167.20p 172.00p 1727490
03/07/2013 167.80p 168.00p 165.60p 167.80p 1018530
02/07/2013 166.90p 168.30p 166.90p 168.00p 1324550
01/07/2013 165.70p 167.70p 165.30p 167.40p 685900
28/06/2013 164.80p 165.73p 164.30p 165.30p 1687575
27/06/2013 161.00p 164.60p 160.19p 164.60p 731000
26/06/2013 156.40p 160.20p 156.20p 160.20p 1005585
25/06/2013 157.10p 157.80p 156.20p 156.20p 1295125
24/06/2013 160.40p 161.90p 156.90p 157.50p 908885
21/06/2013 160.20p 161.90p 159.30p 161.90p 2248215
20/06/2013 164.00p 165.00p 159.80p 159.80p 1071005
19/06/2013 165.00p 165.33p 164.05p 165.00p 1609315
18/06/2013 163.70p 165.10p 163.20p 165.00p 1100515
17/06/2013 163.50p 163.80p 162.85p 163.30p 577960
14/06/2013 162.10p 163.75p 161.70p 163.20p 646725
13/06/2013 162.40p 163.30p 160.00p 161.70p 1409185
12/06/2013 163.90p 165.00p 163.20p 163.30p 845225
11/06/2013 166.20p 166.20p 163.51p 165.00p 1592490
10/06/2013 165.60p 166.32p 165.00p 166.00p 980425
07/06/2013 161.70p 165.60p 161.40p 165.60p 1147665
06/06/2013 163.60p 164.40p 161.90p 161.90p 921560
05/06/2013 169.20p 169.50p 163.76p 163.80p 1240565
04/06/2013 170.80p 170.93p 169.40p 169.40p 604245
03/06/2013 172.10p 173.80p 169.30p 169.30p 780555
31/05/2013 173.20p 173.80p 171.20p 173.80p 1785000
30/05/2013 171.00p 173.00p 170.80p 173.00p 1036530
29/05/2013 171.40p 172.90p 169.00p 171.40p 1651620
28/05/2013 170.30p 172.90p 169.00p 172.90p 1535755
24/05/2013 169.80p 170.40p 168.30p 169.00p 1363835
23/05/2013 174.00p 174.90p 169.00p 169.80p 1360055
22/05/2013 175.50p 176.60p 174.60p 175.90p 1249625
21/05/2013 173.80p 175.40p 173.58p 175.40p 1289485
20/05/2013 173.30p 174.50p 173.10p 174.50p 530430
17/05/2013 171.40p 173.20p 170.83p 173.20p 1382835
16/05/2013 170.60p 172.10p 170.20p 171.80p 1544200
15/05/2013 168.60p 171.00p 168.20p 171.00p 1779375
14/05/2013 167.90p 168.80p 167.40p 168.20p 982880
13/05/2013 168.00p 168.00p 166.60p 167.60p 670045
10/05/2013 165.40p 167.80p 165.40p 167.80p 1450005
09/05/2013 165.20p 165.90p 165.02p 165.70p 950715
08/05/2013 165.90p 165.90p 165.00p 165.20p 764300
07/05/2013 165.70p 165.90p 164.60p 165.20p 661025
03/05/2013 161.30p 165.50p 160.00p 165.40p 1227865
02/05/2013 160.80p 160.91p 159.50p 160.40p 827490
01/05/2013 160.30p 161.13p 159.58p 161.10p 1340850
30/04/2013 161.00p 161.06p 159.10p 160.00p 1071500
29/04/2013 160.30p 161.18p 159.80p 160.50p 808655
26/04/2013 161.00p 161.26p 159.80p 160.60p 961810
25/04/2013 160.80p 161.60p 160.40p 161.00p 922635
24/04/2013 161.30p 161.30p 160.60p 161.20p 1246535
23/04/2013 160.00p 161.10p 158.90p 160.90p 1522960
22/04/2013 160.80p 160.80p 158.90p 159.50p 1091825
19/04/2013 160.00p 160.70p 159.25p 160.10p 731485
18/04/2013 159.90p 161.02p 159.00p 159.80p 857610
17/04/2013 161.60p 162.06p 159.60p 159.90p 1136430
16/04/2013 160.60p 161.60p 159.30p 161.30p 1013590
15/04/2013 162.00p 162.00p 160.00p 161.50p 1100425
12/04/2013 163.30p 164.02p 161.60p 162.30p 1146905
11/04/2013 160.60p 163.96p 160.60p 163.80p 1302185
10/04/2013 158.50p 161.10p 158.50p 160.80p 1297045
09/04/2013 158.60p 159.10p 157.70p 158.80p 1446020
08/04/2013 158.00p 158.40p 156.90p 157.70p 1396455
05/04/2013 161.40p 161.40p 156.50p 156.90p 1519130
04/04/2013 162.10p 162.82p 160.50p 160.50p 1444705
03/04/2013 165.10p 165.10p 162.70p 162.70p 1426110
02/04/2013 163.60p 165.10p 163.30p 164.70p 2013110
28/03/2013 162.90p 164.72p 162.60p 164.50p 2810375
27/03/2013 163.20p 163.41p 161.30p 162.90p 2054910
26/03/2013 164.00p 164.10p 162.00p 162.80p 1886820
25/03/2013 163.50p 165.10p 163.20p 163.50p 1629390
22/03/2013 164.80p 164.80p 163.00p 163.80p 1583120
21/03/2013 165.20p 166.10p 164.00p 164.30p 1132955
20/03/2013 166.20p 166.90p 165.14p 165.40p 1135375
19/03/2013 166.40p 167.50p 165.60p 166.00p 1527750
18/03/2013 167.60p 167.92p 166.40p 166.60p 1701850
15/03/2013 171.70p 172.00p 169.90p 170.20p 2094600
14/03/2013 172.40p 172.40p 171.10p 171.50p 1742995
13/03/2013 172.40p 172.40p 169.70p 171.10p 1689200
12/03/2013 172.40p 173.14p 171.60p 172.40p 1609430
11/03/2013 171.80p 173.10p 171.80p 172.50p 1401360
08/03/2013 171.70p 172.53p 171.22p 172.40p 1319175
07/03/2013 170.40p 171.10p 170.04p 171.00p 1261115
06/03/2013 170.00p 171.00p 169.58p 170.20p 2426455
05/03/2013 167.20p 169.89p 167.20p 169.80p 2960270
04/03/2013 167.30p 167.30p 166.30p 167.20p 1321050
01/03/2013 167.00p 168.00p 165.90p 168.00p 1208770
28/02/2013 167.80p 167.93p 166.60p 167.40p 644900
27/02/2013 165.70p 166.60p 164.97p 166.60p 1543070
26/02/2013 165.20p 168.10p 164.10p 165.40p 977410
25/02/2013 166.70p 168.40p 166.70p 168.10p 854675
22/02/2013 166.00p 166.55p 165.12p 166.00p 1093860
21/02/2013 168.60p 168.80p 164.40p 165.20p 1979465
20/02/2013 167.80p 169.40p 167.06p 168.80p 1007640
19/02/2013 165.40p 167.60p 164.50p 167.20p 857870
18/02/2013 166.50p 166.50p 164.50p 164.90p 645080
15/02/2013 165.40p 165.80p 163.80p 165.70p 979295
14/02/2013 165.60p 166.00p 163.60p 164.50p 1303405
13/02/2013 163.80p 165.50p 163.38p 165.50p 877260
12/02/2013 163.00p 164.50p 162.92p 164.10p 1001910
11/02/2013 162.90p 163.50p 161.70p 163.20p 826765
08/02/2013 161.20p 162.40p 161.20p 162.00p 820315
07/02/2013 162.90p 163.32p 161.08p 161.60p 1252575
06/02/2013 163.80p 163.98p 161.88p 163.20p 1004740
05/02/2013 163.40p 163.40p 162.40p 163.20p 1496855
04/02/2013 165.50p 165.50p 162.60p 162.60p 1136130

*Close Price adjusted for both dividends and splits