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
25/06/2019 492.00p 496.20p 492.00p 492.00p 42891
24/06/2019 496.00p 496.27p 492.04p 493.00p 72588
21/06/2019 492.00p 499.32p 492.00p 496.00p 61479
20/06/2019 493.00p 497.52p 492.00p 496.50p 256768
19/06/2019 492.00p 499.00p 492.00p 493.00p 174910
18/06/2019 498.00p 498.66p 494.00p 497.50p 56471
17/06/2019 498.00p 500.98p 498.00p 499.00p 31440
14/06/2019 502.00p 502.00p 498.20p 501.50p 45914
13/06/2019 496.12p 503.48p 496.12p 500.00p 40259
12/06/2019 502.00p 502.00p 496.12p 498.00p 73255
11/06/2019 499.00p 502.00p 494.10p 502.00p 43966
10/06/2019 494.00p 498.90p 492.44p 498.00p 280891
07/06/2019 491.00p 494.80p 491.00p 493.00p 74812
06/06/2019 494.00p 496.74p 491.00p 492.00p 54690
05/06/2019 492.00p 495.60p 492.00p 494.50p 46975
04/06/2019 496.00p 499.00p 491.00p 495.00p 73380
03/06/2019 494.00p 498.45p 494.00p 496.00p 62954
31/05/2019 502.00p 504.40p 494.00p 494.00p 73228
30/05/2019 506.00p 508.96p 502.00p 508.00p 211696
29/05/2019 506.00p 514.30p 502.00p 502.00p 72196
28/05/2019 516.00p 516.00p 510.00p 510.00p 75892
24/05/2019 516.00p 516.00p 510.76p 516.00p 51015
23/05/2019 518.00p 520.00p 509.36p 514.00p 79190
22/05/2019 516.00p 519.88p 508.88p 517.00p 65208
21/05/2019 504.00p 514.00p 501.51p 508.00p 142389
20/05/2019 504.00p 505.66p 498.50p 501.00p 59981
17/05/2019 495.00p 502.00p 494.00p 502.00p 92824
16/05/2019 495.00p 500.00p 492.00p 498.50p 50658
15/05/2019 494.00p 495.00p 490.00p 493.50p 93462
14/05/2019 486.00p 493.39p 486.00p 490.00p 47472
13/05/2019 490.00p 493.00p 486.00p 490.00p 111795
10/05/2019 489.00p 493.00p 488.85p 490.00p 73157
09/05/2019 489.00p 493.00p 485.00p 491.00p 79639
08/05/2019 487.00p 494.00p 487.00p 490.50p 214872
07/05/2019 494.00p 494.00p 488.00p 491.00p 70400
03/05/2019 492.00p 494.00p 489.00p 492.50p 592981
02/05/2019 492.00p 492.00p 488.92p 490.50p 36695
01/05/2019 493.00p 493.00p 486.84p 490.50p 65530
30/04/2019 490.00p 493.25p 486.72p 492.00p 140528
29/04/2019 490.00p 492.00p 486.25p 491.00p 64146
26/04/2019 485.00p 490.00p 485.00p 488.00p 46337
25/04/2019 484.00p 489.00p 482.69p 486.00p 126391
24/04/2019 487.00p 487.73p 483.50p 486.00p 472534
23/04/2019 483.00p 490.00p 480.60p 489.00p 103433
18/04/2019 485.00p 488.00p 479.00p 482.00p 172800
17/04/2019 477.00p 485.00p 477.00p 477.00p 233751
16/04/2019 477.00p 483.40p 475.61p 479.00p 139145
15/04/2019 477.00p 477.30p 470.66p 477.00p 126594
12/04/2019 473.00p 475.69p 468.00p 475.50p 80293
11/04/2019 470.00p 472.00p 464.00p 472.00p 60885
10/04/2019 466.00p 470.00p 464.02p 470.00p 97598
09/04/2019 463.00p 466.00p 462.00p 465.00p 125313
08/04/2019 461.00p 463.00p 456.94p 463.00p 123937
05/04/2019 460.00p 461.00p 457.29p 461.00p 72505
04/04/2019 455.00p 458.89p 454.00p 458.00p 89283
03/04/2019 454.00p 460.00p 452.18p 460.00p 63410
02/04/2019 454.00p 458.00p 449.50p 458.00p 114752
01/04/2019 451.00p 454.00p 448.00p 448.00p 252932
29/03/2019 448.00p 452.00p 445.68p 448.00p 84882
28/03/2019 444.00p 448.00p 443.76p 448.00p 100082
27/03/2019 447.00p 449.70p 444.00p 444.00p 117309
26/03/2019 450.00p 450.00p 445.00p 445.00p 84855
25/03/2019 455.00p 456.00p 442.62p 444.00p 174652
22/03/2019 459.00p 463.78p 449.75p 450.00p 85987
21/03/2019 459.00p 463.81p 457.00p 458.00p 96258
20/03/2019 459.00p 465.40p 456.00p 463.00p 662700
19/03/2019 459.00p 461.40p 455.00p 456.00p 78997
18/03/2019 452.00p 462.40p 450.48p 455.00p 107213
15/03/2019 443.00p 453.00p 439.00p 453.00p 138589
14/03/2019 443.00p 443.00p 438.00p 443.00p 32796
13/03/2019 444.00p 444.00p 440.00p 444.00p 44947
12/03/2019 444.00p 444.00p 441.33p 444.00p 35697
11/03/2019 440.00p 444.00p 440.00p 444.00p 68265
08/03/2019 440.00p 444.50p 440.00p 442.00p 54945
07/03/2019 448.00p 448.00p 440.00p 442.00p 58871
06/03/2019 444.00p 446.00p 440.00p 445.00p 62261
05/03/2019 444.00p 444.00p 439.56p 444.00p 56065
04/03/2019 441.00p 444.00p 439.72p 442.00p 144027
01/03/2019 438.00p 442.00p 437.00p 439.00p 99039
28/02/2019 440.00p 440.00p 435.60p 436.00p 71313
27/02/2019 440.00p 440.00p 436.55p 438.00p 28686
26/02/2019 444.00p 444.17p 438.96p 439.50p 115530
25/02/2019 440.00p 443.10p 435.50p 440.00p 115322
22/02/2019 437.00p 438.35p 434.00p 436.00p 38743
21/02/2019 437.00p 437.00p 433.00p 434.00p 87022
20/02/2019 432.00p 437.00p 432.00p 433.00p 63275
19/02/2019 433.00p 437.17p 433.00p 433.50p 94101
18/02/2019 433.00p 437.60p 433.00p 435.50p 65258
15/02/2019 432.00p 434.79p 432.00p 433.00p 87491
14/02/2019 429.00p 434.00p 429.00p 432.00p 46008
13/02/2019 434.00p 434.00p 430.34p 431.50p 78175
12/02/2019 428.00p 431.54p 428.00p 428.00p 51043
11/02/2019 435.00p 436.00p 428.00p 429.00p 55552
08/02/2019 435.00p 435.00p 430.00p 435.00p 27553
07/02/2019 433.00p 437.00p 431.00p 431.00p 42493
06/02/2019 435.00p 438.28p 433.60p 434.00p 63693
05/02/2019 436.00p 439.80p 435.00p 436.50p 57825
04/02/2019 435.70p 439.00p 434.88p 436.00p 30430
01/02/2019 437.00p 439.36p 433.81p 435.00p 43362
31/01/2019 432.00p 436.75p 431.90p 432.00p 110988
30/01/2019 431.00p 435.23p 428.00p 431.00p 44098
29/01/2019 426.00p 429.90p 423.25p 429.00p 57883
28/01/2019 429.00p 434.01p 425.00p 425.00p 48170
25/01/2019 432.00p 434.00p 428.50p 431.50p 83621
24/01/2019 429.00p 433.00p 426.68p 431.00p 89390
23/01/2019 427.00p 430.00p 425.00p 427.50p 42379
22/01/2019 429.00p 432.00p 427.00p 430.00p 142201
21/01/2019 428.00p 430.00p 422.12p 429.50p 65415
18/01/2019 423.00p 427.40p 418.00p 424.00p 326419
17/01/2019 427.00p 432.00p 419.58p 423.00p 67526
16/01/2019 432.00p 435.40p 428.00p 428.00p 35634
15/01/2019 430.00p 435.93p 429.35p 434.00p 31229
14/01/2019 434.00p 435.33p 429.33p 431.50p 76473
11/01/2019 436.00p 436.00p 426.15p 432.50p 101234
10/01/2019 430.00p 430.00p 423.10p 428.00p 40171
09/01/2019 427.00p 430.00p 419.04p 430.00p 29430
08/01/2019 420.00p 423.00p 414.62p 423.00p 33934
07/01/2019 417.00p 419.00p 406.14p 419.00p 40567
04/01/2019 405.00p 413.00p 405.00p 410.00p 82675
03/01/2019 406.00p 411.00p 401.81p 406.50p 46246
02/01/2019 400.00p 414.00p 400.00p 412.00p 72982
31/12/2018 405.00p 408.00p 398.77p 408.00p 46555
28/12/2018 401.00p 404.00p 399.25p 400.00p 44833
27/12/2018 410.00p 410.00p 399.00p 403.00p 61916
24/12/2018 409.00p 409.00p 403.00p 405.50p 21235
21/12/2018 410.00p 410.00p 402.00p 409.00p 58336
20/12/2018 408.00p 409.00p 400.00p 409.00p 46272
19/12/2018 408.00p 411.00p 401.54p 411.00p 65030
18/12/2018 410.00p 410.00p 400.97p 408.00p 79682
17/12/2018 413.00p 413.00p 403.00p 407.00p 97619
14/12/2018 409.00p 410.47p 406.00p 406.00p 36630
13/12/2018 412.00p 415.14p 404.75p 412.00p 30378
12/12/2018 408.00p 410.00p 404.50p 409.00p 42282
11/12/2018 410.00p 410.00p 400.62p 410.00p 46574
10/12/2018 409.00p 413.60p 401.00p 403.00p 57262
07/12/2018 409.00p 415.13p 408.30p 410.00p 58920
06/12/2018 414.00p 419.19p 406.00p 407.00p 392350
05/12/2018 422.00p 429.00p 416.00p 417.50p 112772
04/12/2018 425.00p 429.55p 421.62p 423.50p 329209
03/12/2018 425.00p 432.00p 424.45p 431.00p 76281
30/11/2018 424.00p 426.00p 415.00p 426.00p 101491
29/11/2018 425.00p 429.20p 424.00p 424.00p 93465
28/11/2018 429.00p 429.00p 422.13p 424.00p 64482
27/11/2018 430.00p 431.25p 425.00p 425.00p 28766
26/11/2018 430.00p 431.28p 425.70p 430.00p 70911
23/11/2018 428.00p 428.00p 424.63p 426.00p 25754
22/11/2018 427.00p 431.00p 423.00p 425.00p 106050
21/11/2018 426.00p 430.14p 425.00p 428.00p 34684
20/11/2018 438.00p 438.60p 424.63p 426.00p 64847
19/11/2018 446.00p 446.50p 437.00p 438.50p 54590
16/11/2018 453.00p 453.00p 441.77p 443.00p 48826
15/11/2018 444.00p 450.00p 440.31p 448.00p 54712
14/11/2018 445.00p 449.00p 442.66p 447.00p 20184
13/11/2018 450.00p 451.78p 443.00p 444.00p 60964
12/11/2018 451.00p 456.36p 448.00p 448.00p 35804
09/11/2018 456.00p 460.00p 449.86p 451.00p 44850
08/11/2018 458.00p 460.00p 450.88p 458.00p 40285
07/11/2018 454.00p 454.00p 450.00p 454.00p 34408
06/11/2018 458.00p 458.00p 440.00p 440.00p 106556
05/11/2018 448.00p 454.00p 448.00p 450.00p 205389
02/11/2018 448.00p 454.00p 447.00p 454.00p 114190
01/11/2018 450.00p 451.63p 446.00p 446.00p 118449
31/10/2018 445.00p 454.00p 440.56p 454.00p 72758
30/10/2018 443.00p 445.00p 437.00p 445.00p 36611
29/10/2018 439.00p 442.00p 430.00p 436.00p 72945
26/10/2018 436.00p 438.05p 430.00p 430.00p 60816
25/10/2018 435.00p 444.00p 433.72p 444.00p 44318
24/10/2018 448.00p 448.00p 438.08p 444.00p 46923
23/10/2018 446.00p 446.40p 435.27p 442.00p 76096
22/10/2018 446.00p 450.00p 446.00p 450.00p 69764
19/10/2018 447.00p 451.24p 446.00p 446.00p 46523
18/10/2018 456.00p 456.00p 448.57p 450.00p 41468
17/10/2018 458.00p 458.00p 445.00p 452.00p 74224
16/10/2018 456.00p 462.00p 449.70p 460.00p 81718
15/10/2018 458.00p 461.85p 456.00p 458.00p 95336
12/10/2018 464.00p 464.00p 454.80p 462.00p 43355
11/10/2018 455.00p 460.00p 439.80p 458.00p 189994
10/10/2018 467.00p 473.00p 460.00p 465.00p 165823
09/10/2018 476.00p 477.10p 464.00p 469.00p 90251
08/10/2018 490.00p 493.52p 471.00p 476.00p 83885
05/10/2018 500.00p 504.00p 490.00p 490.00p 108427
04/10/2018 510.00p 510.90p 500.00p 500.00p 51071
03/10/2018 520.00p 520.00p 512.00p 514.00p 43682
02/10/2018 518.00p 518.73p 512.00p 514.00p 21178
01/10/2018 516.00p 519.36p 512.00p 514.00p 45310
28/09/2018 514.00p 522.00p 512.88p 518.00p 36445
27/09/2018 522.00p 522.00p 514.00p 514.00p 23257
26/09/2018 522.00p 522.00p 514.48p 520.00p 31390
25/09/2018 516.00p 520.00p 514.00p 516.00p 36030
24/09/2018 520.00p 520.00p 513.81p 516.00p 29254
21/09/2018 522.00p 522.00p 514.75p 522.00p 33720
20/09/2018 514.00p 518.00p 514.00p 516.00p 38376
19/09/2018 514.00p 516.91p 514.00p 515.00p 30987
18/09/2018 520.00p 524.00p 514.00p 514.00p 49529
17/09/2018 518.00p 521.60p 512.00p 515.00p 54471
14/09/2018 518.00p 521.00p 516.80p 518.00p 45308
13/09/2018 516.00p 524.00p 516.00p 520.00p 27609
12/09/2018 522.00p 522.00p 516.00p 516.00p 33583
11/09/2018 524.00p 524.00p 515.76p 516.00p 72652
10/09/2018 520.00p 524.00p 516.00p 524.00p 33064

*Close Price adjusted for both dividends and splits