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
21/12/2009 126.00p 126.50p 123.76p 125.25p 6803
18/12/2009 126.75p 126.99p 125.00p 126.00p 639712
17/12/2009 126.00p 126.50p 125.50p 126.00p 42831
16/12/2009 124.00p 126.00p 124.00p 126.00p 536176
15/12/2009 126.00p 126.00p 123.51p 124.50p 115944
14/12/2009 125.50p 127.00p 125.50p 125.50p 25520
11/12/2009 125.75p 127.00p 124.75p 125.50p 9520
10/12/2009 121.00p 126.50p 121.00p 125.50p 31727
09/12/2009 121.25p 122.00p 119.20p 120.50p 37329
08/12/2009 121.50p 121.50p 119.65p 121.25p 16106
07/12/2009 121.75p 122.90p 121.25p 121.50p 894
04/12/2009 121.00p 122.75p 121.00p 121.75p 12704
03/12/2009 121.00p 122.00p 121.00p 121.00p 14598
02/12/2009 120.50p 122.00p 120.00p 121.00p 49116
01/12/2009 119.75p 122.00p 119.00p 120.50p 36848
30/11/2009 120.50p 122.50p 118.10p 119.75p 21105
27/11/2009 120.50p 121.90p 119.36p 120.50p 25336
26/11/2009 122.50p 124.00p 120.60p 120.75p 45950
25/11/2009 122.50p 123.50p 121.50p 122.50p 7118
24/11/2009 122.25p 123.50p 122.00p 122.50p 7571
23/11/2009 122.00p 123.00p 121.05p 122.25p 13018
20/11/2009 122.00p 122.50p 121.01p 122.00p 7691
19/11/2009 122.00p 123.25p 122.00p 122.00p 7255
18/11/2009 122.00p 123.40p 121.01p 122.00p 18773
17/11/2009 122.00p 123.40p 121.00p 122.00p 6907
16/11/2009 121.50p 124.00p 121.50p 122.00p 52371
13/11/2009 120.75p 122.50p 119.50p 121.00p 29782
12/11/2009 120.25p 122.30p 118.62p 120.75p 34075
11/11/2009 120.25p 121.55p 119.00p 120.25p 4681
10/11/2009 118.50p 120.50p 118.50p 120.25p 62281
09/11/2009 117.00p 118.50p 117.00p 118.25p 27776
06/11/2009 115.75p 117.00p 115.75p 116.75p 24745
05/11/2009 115.50p 116.00p 115.50p 115.50p 573
04/11/2009 115.25p 116.00p 115.25p 115.50p 8513
03/11/2009 116.00p 117.50p 113.50p 115.25p 12686
02/11/2009 116.25p 118.25p 114.51p 116.25p 42194
30/10/2009 118.50p 117.50p 115.00p 116.75p 49919
29/10/2009 119.00p 119.64p 117.25p 118.50p 17563
28/10/2009 121.50p 122.50p 118.75p 119.75p 26868
27/10/2009 121.75p 122.50p 121.50p 121.50p 18294
26/10/2009 121.50p 122.00p 121.50p 121.75p 43063
23/10/2009 121.25p 122.49p 120.75p 121.50p 17808
22/10/2009 122.00p 122.00p 121.00p 121.00p 10826
21/10/2009 122.25p 122.50p 122.25p 122.25p 11424
20/10/2009 122.25p 122.50p 122.25p 122.25p 15557
19/10/2009 122.00p 122.50p 122.00p 122.25p 20
16/10/2009 121.25p 123.99p 119.87p 122.00p 71599
15/10/2009 121.25p 121.50p 121.25p 121.25p 11197
14/10/2009 120.50p 122.95p 119.00p 121.00p 28127
13/10/2009 119.50p 121.94p 119.75p 120.25p 57300
12/10/2009 119.50p 119.50p 119.00p 119.50p 5025
09/10/2009 119.25p 119.50p 119.00p 119.50p 59308
08/10/2009 118.75p 121.00p 118.00p 119.25p 26977
07/10/2009 118.00p 120.00p 116.81p 118.25p 26920
06/10/2009 117.75p 118.00p 117.75p 117.75p 5032
05/10/2009 117.50p 118.00p 117.50p 117.75p 21153
02/10/2009 117.50p 118.00p 117.50p 117.50p 60742
01/10/2009 116.50p 118.00p 116.50p 117.50p 26322
30/09/2009 116.00p 116.75p 116.00p 116.50p 6679
29/09/2009 115.75p 116.00p 115.75p 115.75p 13464
28/09/2009 115.75p 116.00p 115.75p 115.75p 15460
25/09/2009 116.25p 116.25p 115.75p 115.75p 19418
24/09/2009 116.00p 116.50p 116.00p 116.25p 6031
23/09/2009 116.00p 117.74p 114.01p 116.00p 9759
22/09/2009 116.00p 116.00p 116.00p 116.00p 0
21/09/2009 115.50p 116.00p 115.50p 116.00p 27528

*Close Price adjusted for both dividends and splits