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
06/12/2013 316.75p 317.50p 312.00p 317.50p 23433
05/12/2013 315.75p 315.75p 311.85p 312.00p 51105
04/12/2013 315.75p 316.00p 313.26p 316.00p 80051
03/12/2013 314.50p 315.75p 311.50p 313.88p 43789
02/12/2013 310.00p 315.98p 310.00p 315.50p 142069
29/11/2013 310.50p 316.00p 310.50p 316.00p 66691
28/11/2013 313.75p 314.00p 311.51p 314.00p 64996
27/11/2013 311.75p 314.00p 309.70p 314.00p 68062
26/11/2013 308.50p 313.00p 308.50p 313.00p 74854
25/11/2013 312.47p 312.74p 309.50p 310.50p 59562
22/11/2013 311.00p 312.64p 307.70p 310.25p 42921
21/11/2013 308.00p 312.25p 308.00p 308.00p 49459
20/11/2013 310.25p 312.69p 308.00p 312.25p 93286
19/11/2013 309.50p 313.00p 309.00p 313.00p 54579
18/11/2013 309.00p 313.76p 308.82p 309.00p 45322
15/11/2013 312.93p 313.11p 309.93p 310.25p 47608
14/11/2013 306.00p 312.50p 306.00p 312.50p 61636
13/11/2013 308.75p 311.07p 306.00p 306.00p 50060
12/11/2013 311.63p 311.84p 308.36p 309.00p 34873
11/11/2013 310.25p 313.00p 309.00p 309.00p 78044
08/11/2013 310.50p 313.00p 306.75p 313.00p 102637
07/11/2013 309.75p 311.49p 309.06p 311.00p 57713
06/11/2013 305.00p 311.00p 305.00p 309.00p 75022
05/11/2013 306.00p 308.39p 305.00p 305.00p 45081
04/11/2013 305.00p 308.74p 304.00p 304.00p 72390
01/11/2013 304.50p 308.64p 304.50p 304.50p 71921
31/10/2013 308.75p 309.14p 304.11p 305.00p 61769
30/10/2013 308.36p 308.36p 304.00p 304.00p 26505
29/10/2013 307.00p 307.61p 304.00p 304.00p 56175
28/10/2013 306.25p 307.89p 303.26p 306.00p 140886
25/10/2013 306.14p 306.24p 302.36p 302.50p 86672
24/10/2013 303.00p 306.49p 302.50p 302.50p 71539
23/10/2013 302.25p 306.14p 302.00p 306.00p 54151
22/10/2013 306.24p 306.50p 302.75p 306.00p 34721
21/10/2013 300.00p 306.50p 300.00p 306.50p 120673
18/10/2013 301.75p 302.00p 297.00p 301.75p 134468
17/10/2013 300.00p 300.99p 297.00p 297.00p 87081
16/10/2013 297.00p 300.65p 296.50p 297.00p 62870
15/10/2013 302.00p 303.25p 297.50p 298.00p 162401
14/10/2013 301.75p 301.75p 298.00p 301.50p 64232
11/10/2013 297.00p 303.00p 293.25p 298.00p 157155
10/10/2013 295.00p 297.00p 292.00p 297.00p 61015
09/10/2013 293.25p 298.00p 291.50p 291.50p 66341
08/10/2013 297.74p 297.75p 293.00p 295.75p 38492
07/10/2013 292.50p 298.24p 292.50p 293.00p 60244
04/10/2013 297.50p 297.75p 293.25p 293.50p 71028
03/10/2013 296.00p 298.25p 293.25p 295.75p 100844
02/10/2013 299.75p 299.75p 295.00p 296.00p 103008
01/10/2013 293.50p 299.50p 293.50p 299.50p 73258
30/09/2013 293.75p 295.62p 291.75p 294.00p 56277
27/09/2013 294.25p 298.50p 293.75p 298.00p 87448
26/09/2013 298.25p 298.50p 293.83p 298.50p 61522
25/09/2013 297.00p 297.00p 294.00p 294.00p 79604
24/09/2013 298.00p 300.00p 296.00p 296.00p 58324
23/09/2013 299.50p 303.00p 297.00p 297.00p 68228
20/09/2013 299.00p 302.68p 298.01p 301.00p 53427
19/09/2013 304.75p 304.75p 298.50p 298.50p 95790
18/09/2013 300.00p 302.19p 298.25p 299.00p 69460
17/09/2013 307.00p 307.00p 302.00p 302.00p 100017
16/09/2013 309.00p 309.00p 304.50p 306.00p 71112
13/09/2013 308.00p 308.00p 303.00p 303.00p 78269
12/09/2013 303.50p 308.25p 303.00p 303.00p 157460
11/09/2013 306.00p 308.25p 304.50p 308.00p 88532
10/09/2013 299.00p 308.00p 299.00p 306.00p 110941
09/09/2013 301.25p 304.00p 298.87p 304.00p 70160
06/09/2013 300.00p 301.20p 297.00p 300.25p 33959
05/09/2013 297.25p 300.96p 296.50p 297.00p 47217
04/09/2013 300.25p 301.00p 296.25p 301.00p 81916
03/09/2013 298.00p 300.90p 295.25p 300.00p 367519
02/09/2013 292.00p 297.00p 290.50p 297.00p 53308
30/08/2013 293.25p 297.75p 290.50p 290.50p 69628
29/08/2013 297.25p 297.50p 292.50p 297.50p 57846
28/08/2013 296.72p 296.75p 294.33p 294.62p 39222
27/08/2013 297.50p 299.75p 296.00p 299.00p 69145
23/08/2013 294.75p 299.50p 294.00p 299.00p 65559
22/08/2013 295.75p 298.00p 294.00p 294.00p 78458
21/08/2013 292.25p 297.00p 292.25p 296.50p 56084
20/08/2013 295.25p 298.25p 293.25p 295.00p 87007
19/08/2013 297.75p 298.70p 296.50p 298.25p 63610
16/08/2013 296.25p 298.75p 296.25p 296.50p 75766
15/08/2013 300.25p 301.50p 296.76p 298.75p 86423
14/08/2013 301.00p 305.10p 299.00p 301.50p 289839
13/08/2013 301.00p 301.00p 298.10p 299.00p 158781
12/08/2013 300.50p 300.82p 296.31p 300.25p 72160
09/08/2013 296.00p 297.75p 292.75p 293.75p 164792
08/08/2013 294.69p 294.69p 292.50p 293.37p 34007
07/08/2013 295.00p 296.00p 292.76p 295.00p 54863
06/08/2013 294.21p 295.20p 293.50p 294.50p 72726
05/08/2013 296.00p 299.00p 293.00p 293.00p 108616
02/08/2013 298.00p 299.13p 295.01p 298.50p 71129
01/08/2013 297.25p 299.61p 297.25p 299.13p 50880
31/07/2013 299.00p 300.69p 297.25p 297.25p 50234
30/07/2013 301.00p 301.00p 299.00p 299.00p 61992
29/07/2013 300.14p 300.73p 297.83p 299.62p 53789
26/07/2013 299.75p 301.45p 297.61p 299.13p 38138
25/07/2013 299.75p 300.38p 297.61p 298.75p 28875
24/07/2013 299.75p 301.20p 299.00p 299.75p 50169
23/07/2013 299.25p 302.50p 298.76p 300.50p 69736
22/07/2013 302.00p 303.00p 299.15p 303.00p 53815
19/07/2013 302.90p 303.44p 300.00p 301.50p 40318
18/07/2013 302.50p 304.00p 300.00p 300.00p 69449
17/07/2013 305.50p 305.63p 300.50p 300.50p 100915
16/07/2013 304.00p 306.30p 302.00p 302.00p 47580
15/07/2013 304.00p 306.68p 302.00p 302.00p 84619
12/07/2013 305.50p 305.50p 302.26p 305.00p 71475
11/07/2013 304.56p 306.81p 303.11p 304.50p 66521
10/07/2013 305.94p 306.15p 302.01p 303.75p 72291
09/07/2013 307.50p 307.50p 302.60p 305.50p 166391
08/07/2013 300.00p 306.50p 295.44p 306.00p 119993
05/07/2013 293.50p 297.00p 291.13p 297.00p 94685
04/07/2013 285.00p 293.75p 283.81p 293.75p 91134
03/07/2013 284.14p 285.50p 282.00p 282.00p 61442
02/07/2013 285.25p 285.50p 282.66p 285.50p 70273
01/07/2013 283.25p 285.50p 280.50p 285.50p 106005
28/06/2013 281.57p 282.79p 280.50p 280.50p 48751
27/06/2013 282.00p 282.50p 280.00p 282.50p 79844
26/06/2013 279.00p 281.12p 278.00p 280.50p 87807
25/06/2013 280.00p 281.25p 277.86p 278.87p 38027
24/06/2013 280.75p 282.00p 277.87p 281.00p 84417
21/06/2013 276.25p 282.00p 276.25p 282.00p 90773
20/06/2013 276.50p 282.00p 276.25p 276.25p 55648
19/06/2013 278.00p 282.00p 278.00p 282.00p 42979
18/06/2013 275.00p 280.39p 273.86p 278.00p 90522
17/06/2013 272.25p 274.00p 269.23p 271.00p 87623
14/06/2013 269.00p 271.00p 267.50p 267.50p 55948
13/06/2013 268.75p 270.00p 267.50p 267.50p 47009
12/06/2013 270.25p 273.74p 270.00p 270.00p 65974
11/06/2013 271.75p 274.00p 271.09p 273.00p 48866
10/06/2013 272.00p 275.75p 268.25p 272.00p 143175
07/06/2013 270.50p 271.25p 268.25p 268.25p 65038
06/06/2013 270.64p 271.00p 268.50p 269.62p 74430
05/06/2013 270.00p 273.14p 268.00p 268.50p 60176
04/06/2013 273.00p 274.50p 272.51p 273.00p 45335
03/06/2013 273.25p 274.50p 270.78p 274.50p 51705
31/05/2013 270.25p 275.00p 270.25p 275.00p 71373
30/05/2013 273.50p 274.50p 271.50p 274.00p 72188
29/05/2013 272.25p 275.89p 271.50p 274.50p 80789
28/05/2013 275.00p 275.38p 270.00p 275.00p 58900
24/05/2013 273.50p 277.13p 270.00p 270.00p 121217
23/05/2013 275.25p 278.74p 273.50p 273.50p 125104
22/05/2013 273.25p 281.25p 273.25p 281.25p 157502
21/05/2013 269.75p 276.00p 269.60p 274.00p 88406
20/05/2013 266.75p 270.00p 263.85p 270.00p 144433
17/05/2013 265.75p 266.24p 262.35p 263.00p 76688
16/05/2013 264.75p 266.00p 262.50p 266.00p 60625
15/05/2013 261.75p 264.74p 261.35p 262.75p 33016
14/05/2013 262.50p 264.74p 260.50p 260.50p 55589
13/05/2013 263.50p 264.75p 261.25p 262.50p 71204
10/05/2013 264.75p 264.75p 261.19p 264.75p 43959
09/05/2013 264.75p 264.75p 260.75p 262.75p 33318
08/05/2013 263.75p 265.00p 263.00p 265.00p 56498
07/05/2013 263.25p 263.99p 261.56p 263.25p 49886
03/05/2013 261.75p 263.25p 259.26p 263.25p 73963
02/05/2013 261.00p 262.00p 258.52p 259.25p 18935
01/05/2013 261.25p 261.50p 257.76p 261.50p 44907
30/04/2013 260.00p 261.25p 258.75p 261.25p 87203
29/04/2013 259.75p 260.00p 257.50p 260.00p 90769
26/04/2013 258.00p 260.00p 257.03p 258.12p 55772
25/04/2013 259.00p 259.00p 257.03p 258.12p 56167
24/04/2013 258.00p 259.00p 256.50p 259.00p 229314
23/04/2013 256.75p 257.50p 254.63p 257.50p 42310
22/04/2013 254.00p 257.50p 254.00p 257.50p 77428
19/04/2013 255.75p 256.00p 252.00p 256.00p 59292
18/04/2013 254.75p 254.75p 252.00p 252.00p 38538
17/04/2013 253.50p 256.65p 252.00p 252.00p 78705
16/04/2013 253.50p 256.50p 253.25p 253.25p 50234
15/04/2013 253.50p 257.00p 253.50p 256.50p 65325
12/04/2013 253.50p 255.80p 253.35p 254.63p 68582
11/04/2013 254.50p 255.75p 252.25p 255.12p 55834
10/04/2013 254.00p 254.00p 251.10p 253.13p 84196
09/04/2013 255.00p 255.00p 250.00p 254.00p 88760
08/04/2013 255.00p 255.00p 250.00p 250.00p 54857
05/04/2013 256.50p 256.50p 250.00p 250.87p 101541
04/04/2013 257.00p 257.00p 251.50p 251.50p 135617
03/04/2013 256.75p 256.75p 252.50p 256.75p 134172
02/04/2013 255.75p 255.99p 252.77p 255.75p 128154
28/03/2013 253.25p 256.74p 253.00p 256.00p 114782
27/03/2013 257.00p 257.00p 252.50p 252.50p 67548
26/03/2013 256.00p 256.75p 253.75p 255.50p 89521
25/03/2013 254.50p 256.49p 251.57p 256.00p 123056
22/03/2013 253.00p 254.00p 250.00p 254.00p 82526
21/03/2013 250.90p 254.50p 250.75p 252.50p 74279
20/03/2013 253.00p 255.75p 250.75p 252.00p 158335
19/03/2013 256.00p 256.25p 250.25p 253.00p 108436
18/03/2013 252.25p 256.50p 251.50p 252.00p 131791
15/03/2013 256.00p 258.83p 255.50p 255.50p 113756
14/03/2013 258.75p 259.00p 255.25p 258.50p 83976
13/03/2013 257.50p 260.00p 255.75p 259.00p 97496
12/03/2013 260.00p 261.00p 257.25p 260.00p 69347
11/03/2013 260.40p 261.00p 257.25p 261.00p 57105
08/03/2013 259.25p 260.50p 257.25p 260.50p 78643
07/03/2013 260.00p 260.00p 256.25p 259.75p 67245
06/03/2013 259.00p 259.00p 255.50p 259.00p 158740
05/03/2013 258.00p 259.00p 255.19p 259.00p 83355
04/03/2013 254.25p 258.00p 254.25p 258.00p 52045
01/03/2013 257.75p 258.00p 254.25p 258.00p 83008
28/02/2013 258.00p 258.00p 255.19p 258.00p 92155
27/02/2013 255.00p 257.00p 252.75p 257.00p 77184
26/02/2013 255.00p 258.00p 252.50p 254.00p 59582
25/02/2013 254.00p 257.00p 252.22p 255.00p 142146

*Close Price adjusted for both dividends and splits