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
26/07/2011 240.25p 242.25p 240.25p 241.25p 18702
25/07/2011 242.50p 242.50p 240.25p 241.25p 8693
22/07/2011 243.00p 244.00p 240.36p 241.62p 74243
21/07/2011 241.75p 241.75p 239.00p 239.00p 13416
20/07/2011 239.25p 242.50p 239.25p 241.25p 19346
19/07/2011 242.00p 243.50p 239.50p 243.00p 29796
18/07/2011 238.50p 244.00p 238.50p 242.00p 62263
15/07/2011 237.75p 241.50p 237.75p 241.50p 50093
14/07/2011 237.90p 241.25p 237.50p 237.50p 21058
13/07/2011 238.25p 241.25p 237.90p 239.75p 60609
12/07/2011 240.00p 241.00p 238.00p 238.00p 40165
11/07/2011 243.00p 244.50p 241.50p 242.37p 26688
08/07/2011 243.50p 244.24p 242.01p 243.00p 32051
07/07/2011 244.75p 245.50p 244.25p 245.00p 19608
06/07/2011 241.75p 244.45p 241.75p 243.00p 40576
05/07/2011 245.00p 245.00p 242.00p 245.00p 68948
04/07/2011 242.50p 244.00p 240.50p 243.13p 49909
01/07/2011 238.75p 242.25p 235.50p 242.25p 51764
30/06/2011 233.25p 237.00p 233.25p 237.00p 32052
29/06/2011 235.00p 237.00p 232.75p 237.00p 109963
28/06/2011 232.25p 234.49p 232.00p 232.00p 9382
27/06/2011 235.75p 235.75p 232.60p 234.00p 22848
24/06/2011 233.50p 236.00p 233.00p 236.00p 60058
23/06/2011 233.25p 235.25p 231.75p 232.00p 24377
22/06/2011 234.50p 235.50p 231.35p 235.50p 52733
21/06/2011 231.25p 234.50p 231.25p 234.50p 50511
20/06/2011 234.25p 234.25p 231.50p 234.25p 20618
17/06/2011 232.75p 234.89p 232.50p 233.75p 54481
16/06/2011 232.90p 234.89p 232.90p 233.63p 21128
15/06/2011 234.50p 234.50p 232.00p 233.75p 27938
14/06/2011 233.25p 234.00p 232.00p 233.12p 28799
13/06/2011 233.00p 233.25p 231.50p 232.50p 30156
10/06/2011 231.00p 233.24p 230.50p 232.00p 40793
09/06/2011 230.00p 232.50p 230.00p 231.38p 20409
08/06/2011 230.50p 232.75p 230.50p 231.63p 20861
07/06/2011 232.25p 232.75p 230.50p 231.50p 35916
06/06/2011 232.50p 232.75p 230.50p 232.00p 137713
03/06/2011 232.00p 232.75p 230.75p 232.00p 40520
02/06/2011 233.00p 233.00p 230.25p 233.00p 19461
01/06/2011 232.50p 235.60p 232.00p 232.00p 16884
31/05/2011 233.75p 236.00p 230.50p 232.00p 78285
27/05/2011 232.73p 232.99p 230.50p 231.87p 42691
26/05/2011 231.50p 234.00p 230.50p 231.63p 22018
25/05/2011 233.25p 233.50p 231.00p 231.00p 37506
24/05/2011 234.00p 234.50p 232.00p 233.25p 54095
23/05/2011 232.25p 235.25p 230.50p 230.50p 41062
20/05/2011 236.25p 238.00p 233.50p 236.50p 79363
19/05/2011 233.50p 235.75p 233.50p 234.63p 19322
18/05/2011 236.00p 236.25p 233.25p 233.25p 39703
17/05/2011 235.00p 235.50p 233.25p 234.63p 63587
16/05/2011 234.00p 237.00p 232.50p 236.00p 45096
13/05/2011 236.00p 236.00p 232.50p 234.25p 59556
12/05/2011 236.25p 236.25p 232.90p 234.12p 15024
11/05/2011 233.25p 236.00p 232.50p 233.63p 78655
10/05/2011 237.25p 237.25p 233.25p 235.00p 88882
09/05/2011 236.00p 236.25p 234.15p 234.75p 41228
06/05/2011 234.75p 236.40p 234.00p 235.50p 102622
05/05/2011 235.00p 236.25p 233.75p 234.00p 104419
04/05/2011 232.50p 235.00p 232.50p 234.00p 102772
03/05/2011 233.00p 235.00p 229.25p 233.75p 124632
28/04/2011 228.00p 232.50p 227.00p 230.87p 60361
27/04/2011 228.00p 228.75p 226.00p 227.00p 62957
26/04/2011 227.75p 227.75p 224.75p 226.13p 59696
21/04/2011 227.00p 228.00p 225.00p 225.00p 55798
20/04/2011 225.00p 227.50p 225.00p 227.50p 52570
19/04/2011 220.50p 224.00p 219.76p 223.38p 39990
18/04/2011 222.00p 222.00p 220.50p 221.13p 55055
15/04/2011 219.00p 221.50p 218.50p 221.50p 32977
14/04/2011 217.00p 218.50p 215.86p 218.50p 59233
13/04/2011 214.50p 216.90p 213.50p 215.88p 29182
12/04/2011 215.00p 217.00p 214.50p 214.50p 58277
11/04/2011 217.00p 218.00p 215.00p 216.88p 88791
08/04/2011 214.75p 218.00p 214.00p 215.75p 96902
07/04/2011 214.50p 217.00p 214.50p 216.00p 42920
06/04/2011 216.50p 218.00p 213.75p 216.25p 89107
05/04/2011 213.50p 216.40p 212.50p 214.75p 38654
04/04/2011 215.50p 216.00p 212.25p 214.63p 64652
01/04/2011 212.25p 215.75p 212.25p 214.37p 95515
31/03/2011 214.00p 216.00p 212.00p 213.00p 68402
30/03/2011 214.00p 216.50p 214.00p 214.75p 93454
29/03/2011 215.00p 216.45p 215.00p 215.88p 161132
28/03/2011 216.50p 217.00p 213.26p 215.00p 62667
25/03/2011 216.00p 216.00p 214.50p 214.50p 114751
24/03/2011 215.50p 216.00p 214.50p 214.50p 41045
23/03/2011 213.00p 215.00p 213.00p 214.50p 42166
22/03/2011 214.50p 215.50p 211.00p 214.00p 89142
21/03/2011 215.00p 215.00p 213.01p 214.00p 40045
18/03/2011 213.00p 214.89p 210.75p 212.00p 173451
17/03/2011 212.50p 213.00p 210.01p 212.12p 84243
16/03/2011 213.00p 213.00p 210.00p 210.88p 83083
15/03/2011 211.50p 212.00p 209.00p 210.88p 112310
14/03/2011 214.25p 217.00p 214.00p 216.50p 67780
11/03/2011 215.00p 216.50p 215.00p 215.75p 43249
10/03/2011 216.25p 217.00p 215.50p 216.50p 112590
09/03/2011 215.00p 217.85p 214.00p 216.50p 56675
08/03/2011 215.50p 215.50p 213.60p 214.37p 56582
07/03/2011 212.25p 215.00p 212.25p 214.50p 65294
04/03/2011 213.00p 214.25p 210.75p 213.50p 182923
03/03/2011 211.00p 212.25p 211.00p 211.75p 12236
02/03/2011 211.25p 212.24p 210.50p 211.50p 49069
01/03/2011 213.50p 214.00p 211.50p 212.50p 63777
28/02/2011 212.50p 213.00p 210.50p 212.00p 55405
25/02/2011 211.50p 212.25p 210.00p 211.75p 77019
24/02/2011 215.00p 215.00p 207.00p 209.00p 97235
23/02/2011 217.50p 218.40p 214.00p 215.00p 50505
22/02/2011 218.00p 219.25p 216.50p 217.25p 57172
21/02/2011 218.00p 220.00p 217.50p 218.25p 31539
18/02/2011 218.50p 218.50p 216.05p 217.62p 30479
17/02/2011 218.00p 218.49p 216.00p 217.00p 55508
16/02/2011 216.25p 218.00p 215.25p 217.00p 55298
15/02/2011 214.00p 216.50p 213.75p 216.50p 48381
14/02/2011 214.00p 215.75p 213.00p 215.00p 46072
11/02/2011 214.00p 215.71p 212.00p 213.25p 109512
10/02/2011 212.00p 213.00p 212.00p 212.50p 42566
09/02/2011 212.00p 213.50p 210.51p 213.00p 43931
08/02/2011 214.00p 214.00p 211.50p 213.00p 23961
07/02/2011 212.50p 213.50p 210.80p 212.75p 62742
04/02/2011 210.30p 212.74p 210.01p 212.00p 47364
03/02/2011 210.30p 212.00p 210.00p 212.00p 10887
02/02/2011 212.00p 212.75p 210.30p 211.50p 13839
01/02/2011 211.00p 212.00p 209.01p 211.00p 51552
31/01/2011 213.00p 213.00p 208.00p 210.00p 38742
28/01/2011 212.00p 214.99p 211.25p 211.25p 28435
27/01/2011 213.00p 215.25p 211.25p 214.00p 38532
26/01/2011 213.00p 213.00p 211.01p 213.00p 12429
25/01/2011 213.00p 213.00p 211.00p 211.75p 30174
24/01/2011 214.00p 214.00p 212.00p 212.50p 41632
21/01/2011 213.50p 215.45p 211.50p 213.00p 114752
20/01/2011 214.50p 215.34p 212.50p 214.25p 51764
19/01/2011 215.00p 215.00p 212.50p 213.00p 49700
18/01/2011 212.50p 214.85p 212.50p 213.50p 12376
17/01/2011 214.00p 214.85p 212.00p 212.50p 22267
14/01/2011 213.00p 214.00p 210.00p 210.50p 35957
13/01/2011 210.00p 213.77p 210.00p 210.00p 44274
12/01/2011 212.25p 214.00p 193.38p 209.75p 530494
11/01/2011 209.50p 214.00p 209.50p 212.00p 55425
10/01/2011 209.25p 214.00p 209.25p 210.50p 118460
07/01/2011 211.50p 213.04p 209.25p 211.50p 65508
06/01/2011 214.00p 214.00p 209.75p 209.75p 24487
05/01/2011 213.00p 214.00p 210.10p 214.00p 42443
04/01/2011 213.00p 213.25p 211.50p 211.50p 63346
31/12/2010 212.00p 213.50p 212.00p 212.00p 8796
30/12/2010 212.00p 213.50p 210.50p 212.00p 142534
29/12/2010 213.00p 213.00p 208.51p 210.50p 10586
24/12/2010 212.00p 212.55p 210.50p 210.50p 102799
23/12/2010 212.00p 212.00p 209.00p 209.00p 58430
22/12/2010 212.00p 212.00p 208.00p 208.00p 25358
21/12/2010 212.00p 212.00p 209.00p 210.50p 17372
20/12/2010 212.00p 212.00p 208.00p 208.50p 32391
17/12/2010 208.00p 211.00p 207.50p 210.50p 138693
16/12/2010 209.00p 212.00p 208.00p 212.00p 25834
15/12/2010 209.00p 209.00p 204.50p 207.00p 24692
14/12/2010 205.00p 207.00p 204.00p 205.50p 30949
13/12/2010 205.00p 205.50p 200.00p 205.00p 78288
10/12/2010 201.00p 201.50p 197.21p 201.00p 51229
09/12/2010 199.00p 201.00p 197.00p 198.75p 91630
08/12/2010 198.50p 199.00p 195.00p 197.00p 75740
07/12/2010 198.00p 198.85p 195.00p 196.75p 107800
06/12/2010 196.50p 198.49p 193.52p 196.75p 112674
03/12/2010 195.50p 195.50p 193.60p 194.50p 112196
02/12/2010 195.00p 195.50p 194.75p 194.75p 142554
01/12/2010 192.00p 194.75p 190.50p 193.00p 32185
30/11/2010 192.50p 194.75p 192.50p 192.50p 6029
29/11/2010 192.50p 195.75p 191.75p 191.75p 12249
26/11/2010 194.75p 196.25p 191.50p 193.75p 35335
25/11/2010 195.50p 195.50p 192.00p 194.75p 16447
24/11/2010 190.00p 193.25p 190.00p 192.75p 34913
23/11/2010 190.75p 193.00p 190.00p 190.75p 22764
22/11/2010 192.00p 194.75p 191.00p 192.75p 46849
19/11/2010 192.00p 193.75p 190.56p 192.00p 27985
18/11/2010 189.75p 191.00p 187.00p 191.00p 74381
17/11/2010 186.50p 188.75p 185.00p 187.00p 50771
16/11/2010 190.00p 190.50p 186.00p 186.00p 48120
15/11/2010 195.00p 195.99p 191.00p 191.25p 70107
12/11/2010 195.00p 195.49p 192.25p 193.25p 52289
11/11/2010 197.00p 197.90p 195.50p 195.50p 35066
10/11/2010 197.00p 197.50p 194.50p 194.50p 83704
09/11/2010 196.50p 197.90p 193.50p 196.00p 64275
08/11/2010 194.25p 195.24p 193.50p 194.00p 26120
05/11/2010 193.50p 197.40p 193.01p 194.25p 25671
04/11/2010 196.50p 197.50p 193.50p 193.50p 214719
03/11/2010 195.00p 196.90p 193.25p 193.25p 29019
02/11/2010 193.50p 196.50p 192.00p 195.50p 125818
01/11/2010 188.00p 192.50p 186.00p 192.25p 147656
29/10/2010 187.50p 188.00p 185.25p 188.00p 35911
28/10/2010 185.00p 188.50p 185.00p 186.50p 94790
27/10/2010 186.00p 187.00p 185.10p 185.25p 65218
26/10/2010 186.00p 186.00p 183.50p 186.00p 43835
25/10/2010 184.00p 187.25p 183.00p 185.00p 54346
22/10/2010 181.25p 183.49p 181.16p 182.25p 28144
21/10/2010 181.00p 182.90p 180.75p 181.25p 106077
20/10/2010 181.00p 183.40p 181.00p 181.50p 118737
19/10/2010 183.00p 183.00p 181.00p 181.25p 115221
18/10/2010 183.00p 183.50p 181.00p 182.00p 48571
15/10/2010 184.25p 184.90p 183.10p 184.00p 46387
14/10/2010 183.00p 184.75p 181.50p 184.25p 111548
13/10/2010 182.50p 183.50p 181.00p 182.00p 474645
12/10/2010 182.00p 182.00p 180.25p 181.50p 118586
11/10/2010 181.50p 182.25p 181.00p 181.25p 123156
08/10/2010 181.50p 181.84p 179.50p 180.00p 78153

*Close Price adjusted for both dividends and splits