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
18/12/2009 102.80p 103.20p 100.10p 100.10p 8117170
17/12/2009 103.00p 103.00p 102.20p 102.60p 2721740
16/12/2009 103.00p 103.60p 102.00p 103.00p 3019185
15/12/2009 103.70p 103.70p 101.60p 102.80p 1592395
14/12/2009 103.20p 103.90p 101.88p 102.70p 3141485
11/12/2009 103.20p 103.80p 102.40p 102.40p 2025485
10/12/2009 100.80p 102.90p 100.00p 102.80p 1578655
09/12/2009 102.00p 103.10p 100.80p 101.20p 1379550
08/12/2009 103.40p 104.00p 101.80p 102.40p 1097565
07/12/2009 103.60p 104.48p 102.30p 103.40p 1632660
04/12/2009 103.90p 104.60p 102.50p 104.60p 1179775
03/12/2009 103.20p 103.70p 102.40p 103.30p 1507600
02/12/2009 102.90p 103.18p 102.40p 102.40p 1069650
01/12/2009 101.90p 102.90p 101.40p 102.90p 2263415
30/11/2009 101.80p 102.60p 100.20p 100.30p 1222520
27/11/2009 99.08p 102.00p 97.90p 101.90p 2592850
26/11/2009 103.00p 103.40p 100.40p 100.70p 1288190
25/11/2009 102.80p 104.00p 102.70p 103.40p 964070
24/11/2009 103.00p 103.70p 102.60p 102.60p 908095
23/11/2009 102.80p 103.58p 102.30p 103.20p 1124340
20/11/2009 102.20p 102.49p 100.70p 102.00p 1316760
19/11/2009 103.90p 103.90p 101.20p 101.20p 1143450
18/11/2009 102.60p 103.90p 102.60p 103.10p 1604850
17/11/2009 104.20p 104.38p 102.40p 102.60p 888415
16/11/2009 103.30p 104.40p 102.80p 104.40p 925435
13/11/2009 103.20p 103.40p 102.10p 102.50p 952325
12/11/2009 102.50p 104.00p 102.00p 102.90p 2467070
11/11/2009 101.10p 102.88p 101.10p 102.50p 1057025
10/11/2009 102.70p 102.70p 101.00p 101.80p 2167195
09/11/2009 100.80p 101.50p 100.30p 101.20p 2318310
06/11/2009 99.90p 100.70p 97.92p 99.56p 3077800
05/11/2009 96.70p 100.30p 96.70p 99.70p 2112395
04/11/2009 97.20p 98.40p 96.90p 98.40p 1806195
03/11/2009 98.28p 98.40p 96.00p 96.00p 1385300
02/11/2009 98.14p 99.58p 97.60p 99.30p 2403995
30/10/2009 98.94p 99.66p 97.60p 97.60p 1631005
29/10/2009 98.48p 99.98p 97.70p 98.40p 1273445
28/10/2009 102.50p 103.30p 98.50p 98.90p 1599400
27/10/2009 102.00p 102.90p 101.00p 101.90p 2423055
26/10/2009 103.00p 104.20p 101.60p 101.60p 1604050
23/10/2009 102.80p 103.90p 102.20p 103.00p 2022825
22/10/2009 100.90p 102.30p 100.60p 101.20p 728395
21/10/2009 103.40p 103.60p 101.60p 101.70p 2129940
20/10/2009 105.00p 105.00p 103.30p 103.70p 1465675
19/10/2009 103.50p 105.30p 103.50p 105.00p 896590
16/10/2009 104.30p 105.20p 103.40p 103.60p 4359720
15/10/2009 105.20p 105.30p 103.60p 103.80p 1559025
14/10/2009 104.70p 105.40p 103.50p 105.00p 36517804
13/10/2009 104.40p 104.40p 102.80p 103.30p 3393135
12/10/2009 103.50p 104.70p 103.00p 104.40p 2011850
09/10/2009 102.70p 103.10p 101.60p 103.00p 3446060
08/10/2009 101.00p 102.70p 101.00p 102.60p 1520765
07/10/2009 100.00p 101.60p 99.60p 101.60p 8220855
06/10/2009 98.10p 100.10p 97.82p 99.80p 4286975
05/10/2009 97.20p 98.08p 95.94p 98.00p 2444060
02/10/2009 98.40p 100.00p 96.70p 97.28p 1554250
01/10/2009 100.90p 100.90p 98.62p 98.90p 1771770
30/09/2009 101.70p 101.80p 99.44p 100.40p 2629115
29/09/2009 100.50p 101.60p 100.40p 101.30p 1397205
28/09/2009 99.60p 100.90p 99.00p 100.80p 1901490
25/09/2009 99.80p 100.80p 99.20p 100.80p 930330
24/09/2009 100.30p 100.30p 98.80p 99.40p 1777095
23/09/2009 100.00p 101.20p 99.92p 99.92p 2027975
22/09/2009 98.20p 100.70p 98.20p 100.00p 1334840
21/09/2009 99.64p 99.74p 97.62p 97.82p 881205

*Close Price adjusted for both dividends and splits