Standard Life UK Smaller Companies Trust (SLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life UK Smaller Companies Trust

Date Open High Low Close* Volume
24/09/2014 274.00p 275.00p 271.50p 273.50p 70896
23/09/2014 272.50p 276.55p 270.00p 274.00p 84179
22/09/2014 275.25p 277.14p 275.00p 275.00p 78667
19/09/2014 270.00p 277.25p 270.00p 273.00p 149226
18/09/2014 274.25p 275.25p 271.58p 275.25p 52497
17/09/2014 276.25p 277.00p 272.62p 273.25p 110921
16/09/2014 276.25p 279.00p 272.77p 279.00p 93328
15/09/2014 277.50p 279.28p 274.38p 278.00p 48226
12/09/2014 278.75p 279.39p 274.81p 279.00p 115088
11/09/2014 277.50p 279.87p 276.00p 278.50p 77729
10/09/2014 279.75p 280.47p 278.00p 280.00p 58499
09/09/2014 281.00p 281.00p 278.25p 280.00p 87188
08/09/2014 284.50p 288.95p 278.00p 278.50p 106260
05/09/2014 289.00p 290.00p 287.00p 287.00p 65995
04/09/2014 289.75p 291.53p 288.00p 288.00p 28426
03/09/2014 289.75p 292.14p 285.70p 291.50p 107843
02/09/2014 286.75p 288.96p 281.00p 281.00p 97334
01/09/2014 286.00p 288.29p 285.00p 285.00p 67098
29/08/2014 287.00p 289.50p 285.62p 286.00p 60877
28/08/2014 291.25p 291.80p 286.61p 287.50p 65975
27/08/2014 291.00p 291.75p 285.80p 287.25p 77888
26/08/2014 289.00p 289.48p 285.54p 288.50p 93737
22/08/2014 291.50p 291.50p 285.00p 285.00p 82939
21/08/2014 287.95p 291.00p 285.68p 288.25p 65325
20/08/2014 290.00p 291.00p 285.10p 291.00p 88933
19/08/2014 286.00p 289.00p 283.08p 287.00p 60399
18/08/2014 285.75p 286.00p 282.65p 286.00p 21318
15/08/2014 284.50p 285.00p 281.03p 285.00p 53581
14/08/2014 281.00p 283.25p 278.33p 283.25p 79909
13/08/2014 276.75p 282.59p 274.00p 280.00p 262661
12/08/2014 274.75p 276.95p 272.00p 276.75p 97006
11/08/2014 267.75p 274.00p 264.41p 274.00p 133059
08/08/2014 263.75p 268.00p 262.26p 268.00p 136198
07/08/2014 264.75p 269.00p 263.19p 269.00p 68198
06/08/2014 266.00p 268.91p 261.65p 266.00p 117671
05/08/2014 265.61p 268.65p 265.50p 267.62p 71318
04/08/2014 267.75p 270.08p 265.50p 265.50p 124716
01/08/2014 268.25p 271.00p 266.00p 267.00p 94338
31/07/2014 273.25p 274.75p 271.00p 271.00p 79796
30/07/2014 277.00p 277.44p 273.00p 273.00p 95811
29/07/2014 273.50p 277.45p 272.25p 276.50p 99473
28/07/2014 273.75p 274.81p 271.19p 273.50p 128600
25/07/2014 272.50p 273.00p 270.37p 272.50p 125783
24/07/2014 270.00p 275.35p 270.00p 272.25p 98355
23/07/2014 272.25p 274.64p 270.38p 274.25p 82541
22/07/2014 274.00p 274.00p 271.25p 273.75p 129556
21/07/2014 276.00p 277.25p 272.00p 273.13p 141556
18/07/2014 276.50p 278.89p 276.50p 277.25p 40234
17/07/2014 278.25p 278.85p 277.00p 277.38p 46403
16/07/2014 278.00p 279.59p 276.00p 277.00p 64742
15/07/2014 277.00p 280.75p 275.41p 276.00p 61005
14/07/2014 277.00p 281.59p 274.50p 280.75p 105244
11/07/2014 275.00p 276.00p 274.00p 274.50p 70193
10/07/2014 280.50p 280.75p 274.26p 275.50p 109568
09/07/2014 281.25p 282.75p 278.75p 279.00p 83506
08/07/2014 285.00p 285.00p 281.00p 282.75p 71960
07/07/2014 285.50p 286.95p 283.00p 285.00p 125099
04/07/2014 283.25p 286.50p 283.00p 283.00p 75112
03/07/2014 285.50p 287.25p 282.93p 286.50p 38971
02/07/2014 283.00p 284.96p 282.00p 282.00p 73608
01/07/2014 281.50p 283.00p 280.51p 283.00p 73811
30/06/2014 279.25p 282.75p 278.50p 281.25p 51876
27/06/2014 280.25p 281.35p 277.50p 278.50p 60828
26/06/2014 282.00p 282.00p 277.14p 277.50p 57133
25/06/2014 285.00p 285.50p 276.99p 278.25p 86709
24/06/2014 283.25p 286.41p 281.50p 285.50p 49289
23/06/2014 284.25p 286.25p 282.77p 285.75p 79400
20/06/2014 290.25p 290.82p 286.00p 286.00p 126060
19/06/2014 289.00p 291.75p 287.80p 289.00p 122461
18/06/2014 285.50p 290.40p 285.00p 288.00p 89290
17/06/2014 287.75p 289.25p 286.00p 289.25p 70592
16/06/2014 290.00p 290.50p 286.31p 289.25p 70244
13/06/2014 292.25p 295.00p 286.85p 290.50p 247267
12/06/2014 294.75p 295.50p 292.89p 293.25p 84671
11/06/2014 297.50p 297.51p 293.00p 295.50p 128807
10/06/2014 297.00p 298.00p 296.69p 297.50p 86516
09/06/2014 298.25p 298.87p 296.01p 297.00p 142626
06/06/2014 297.25p 300.00p 297.25p 298.00p 99456
05/06/2014 302.50p 303.75p 298.10p 300.00p 99966
04/06/2014 304.75p 307.24p 302.25p 302.50p 157373
03/06/2014 301.75p 305.25p 301.75p 303.75p 232252
02/06/2014 302.00p 303.50p 300.00p 303.50p 64223
30/05/2014 300.50p 302.27p 297.50p 299.62p 70751
29/05/2014 299.75p 300.17p 296.00p 297.50p 67080
28/05/2014 296.50p 300.00p 296.00p 296.00p 75778
27/05/2014 293.00p 297.00p 292.25p 297.00p 109351
23/05/2014 287.75p 292.25p 285.96p 292.25p 98055
22/05/2014 287.50p 287.74p 285.00p 285.50p 49703
21/05/2014 281.75p 286.24p 280.50p 284.38p 42539
20/05/2014 286.75p 286.75p 280.50p 280.50p 156750
19/05/2014 295.50p 296.31p 283.00p 283.00p 232131
16/05/2014 299.25p 302.79p 292.51p 293.00p 134918
15/05/2014 303.25p 305.80p 300.00p 300.50p 70982
14/05/2014 306.00p 307.67p 303.50p 305.00p 98393
13/05/2014 305.25p 308.75p 302.78p 308.75p 164027
12/05/2014 304.25p 307.35p 303.00p 303.50p 126222
09/05/2014 307.50p 307.50p 304.90p 306.50p 98552
08/05/2014 308.00p 309.69p 307.50p 307.50p 70104
07/05/2014 310.00p 311.40p 307.50p 307.50p 62425
06/05/2014 313.00p 314.01p 310.25p 312.00p 124824
02/05/2014 310.00p 313.00p 309.01p 313.00p 53917
01/05/2014 307.50p 311.81p 307.42p 310.37p 73863
30/04/2014 308.25p 311.50p 307.50p 307.50p 94257
29/04/2014 308.50p 312.74p 308.00p 308.00p 79500
28/04/2014 308.25p 312.95p 307.50p 307.50p 72105
25/04/2014 314.00p 316.00p 309.64p 310.75p 38947
24/04/2014 312.00p 316.00p 309.64p 316.00p 82574
23/04/2014 312.00p 313.71p 310.28p 312.00p 81516
22/04/2014 310.00p 311.97p 307.04p 311.75p 88459
17/04/2014 305.00p 309.50p 303.80p 309.50p 129716
16/04/2014 304.50p 306.25p 302.25p 302.25p 126526
15/04/2014 305.00p 310.25p 300.00p 300.00p 132458
14/04/2014 315.00p 318.75p 305.00p 305.00p 206388
11/04/2014 321.00p 323.00p 314.86p 318.75p 133239
10/04/2014 324.75p 326.00p 322.01p 323.00p 80429
09/04/2014 321.00p 324.00p 318.48p 320.00p 94992
08/04/2014 322.75p 324.75p 317.31p 319.75p 124161
07/04/2014 324.00p 327.99p 322.42p 324.75p 174387
04/04/2014 327.00p 329.00p 325.25p 325.75p 157796
03/04/2014 329.00p 330.00p 326.00p 326.00p 174497
02/04/2014 329.00p 331.12p 326.00p 326.00p 104998
01/04/2014 331.00p 331.00p 326.00p 326.00p 71006
31/03/2014 327.00p 329.74p 326.00p 326.00p 110906
28/03/2014 327.50p 328.44p 322.50p 327.00p 85096
27/03/2014 322.25p 326.74p 322.00p 324.00p 105239
26/03/2014 326.75p 328.50p 324.00p 324.00p 103357
25/03/2014 329.00p 329.74p 326.50p 328.50p 83849
24/03/2014 330.00p 330.94p 325.50p 330.00p 85509
21/03/2014 326.00p 329.74p 325.06p 327.50p 140863
20/03/2014 331.25p 333.25p 325.50p 326.00p 230265
19/03/2014 330.50p 333.99p 330.00p 333.25p 86882
18/03/2014 332.00p 335.00p 328.01p 332.25p 164341
17/03/2014 336.50p 337.00p 332.25p 337.00p 75874
14/03/2014 337.00p 337.00p 331.25p 332.00p 139885
13/03/2014 340.00p 340.25p 337.00p 337.00p 78661
12/03/2014 339.00p 342.50p 336.60p 339.75p 78865
11/03/2014 343.25p 343.39p 339.18p 342.50p 102688
10/03/2014 341.00p 343.00p 338.75p 343.00p 110554
07/03/2014 343.25p 343.50p 341.08p 343.50p 91479
06/03/2014 338.00p 343.50p 336.25p 343.50p 106264
05/03/2014 340.00p 340.00p 336.25p 336.25p 61310
04/03/2014 336.00p 339.99p 336.00p 339.00p 85828
03/03/2014 343.25p 347.00p 334.60p 337.75p 122567
28/02/2014 342.00p 348.75p 338.00p 347.00p 101242
27/02/2014 341.50p 341.99p 338.00p 338.00p 65786
26/02/2014 340.75p 341.50p 337.00p 337.00p 45121
25/02/2014 340.75p 343.50p 337.68p 343.50p 70114
24/02/2014 337.25p 341.00p 337.25p 341.00p 81134
21/02/2014 337.00p 340.00p 335.75p 336.25p 59171
20/02/2014 336.00p 337.50p 335.46p 337.00p 80218
19/02/2014 339.00p 339.00p 337.01p 338.00p 60701
18/02/2014 339.00p 339.00p 336.00p 339.00p 51852
17/02/2014 338.50p 339.00p 335.25p 338.00p 121780
14/02/2014 337.75p 338.50p 335.75p 338.50p 103128
13/02/2014 336.25p 338.75p 334.00p 338.00p 99462
12/02/2014 338.50p 339.50p 335.75p 338.75p 105496
11/02/2014 338.75p 339.00p 336.00p 336.00p 83593
10/02/2014 338.00p 338.12p 335.00p 337.75p 68162
07/02/2014 329.00p 337.99p 329.00p 335.00p 156464
06/02/2014 327.00p 331.00p 325.00p 331.00p 142583
05/02/2014 317.50p 326.68p 317.50p 325.00p 140962
04/02/2014 320.25p 322.00p 317.00p 319.25p 140989
03/02/2014 325.25p 325.55p 321.62p 322.00p 72320
31/01/2014 324.25p 326.00p 322.50p 325.50p 166056
30/01/2014 319.00p 324.50p 318.31p 324.50p 208546
29/01/2014 321.75p 325.99p 318.62p 322.50p 200655
28/01/2014 320.00p 320.50p 314.60p 319.00p 186677
27/01/2014 327.50p 329.95p 314.91p 315.00p 255433
24/01/2014 338.00p 339.38p 328.00p 328.00p 132467
23/01/2014 341.50p 342.75p 338.00p 338.00p 84836
22/01/2014 341.25p 343.31p 340.93p 341.00p 57618
21/01/2014 342.50p 344.43p 340.00p 340.00p 98808
20/01/2014 345.25p 345.50p 340.25p 340.50p 69455
17/01/2014 345.00p 345.00p 341.00p 341.00p 144275
16/01/2014 344.50p 345.00p 341.00p 341.00p 107384
15/01/2014 343.50p 343.99p 341.25p 341.50p 201397
14/01/2014 342.75p 343.50p 338.26p 343.00p 92713
13/01/2014 342.75p 344.00p 338.36p 343.50p 150345
10/01/2014 338.00p 341.49p 336.50p 341.00p 96138
09/01/2014 335.00p 339.00p 333.07p 338.00p 57781
08/01/2014 335.00p 337.99p 335.00p 335.00p 73681
07/01/2014 335.25p 336.74p 332.76p 336.50p 78102
06/01/2014 334.75p 335.75p 331.75p 335.75p 75007
03/01/2014 333.25p 335.00p 329.75p 335.00p 108087
02/01/2014 330.00p 333.19p 329.37p 333.00p 109782
31/12/2013 332.25p 332.89p 331.44p 332.25p 45958
30/12/2013 329.75p 333.50p 325.90p 332.25p 251997
27/12/2013 327.75p 329.00p 324.38p 328.50p 79579
24/12/2013 325.50p 327.00p 323.50p 327.00p 121341
23/12/2013 325.00p 326.75p 321.36p 323.00p 120613
20/12/2013 322.00p 326.00p 321.70p 322.00p 100653
19/12/2013 324.75p 325.54p 321.20p 323.50p 85623
18/12/2013 320.00p 322.99p 318.50p 320.00p 30315
17/12/2013 320.50p 323.00p 318.00p 318.50p 70544
16/12/2013 319.75p 321.50p 316.35p 319.25p 86395
13/12/2013 321.75p 322.00p 315.00p 321.50p 112211
12/12/2013 320.00p 322.00p 317.00p 322.00p 44430
11/12/2013 320.75p 322.00p 316.00p 321.50p 138569
10/12/2013 320.50p 320.64p 316.00p 316.00p 109563
09/12/2013 319.00p 321.29p 316.90p 320.50p 174511

*Close Price adjusted for both dividends and splits