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
07/09/2018 518.00p 526.00p 516.00p 526.00p 63941
06/09/2018 526.00p 526.00p 516.00p 522.00p 92293
05/09/2018 520.00p 524.71p 520.00p 524.00p 44871
04/09/2018 522.00p 526.00p 520.44p 526.00p 91948
03/09/2018 522.00p 525.40p 518.20p 523.00p 70003
31/08/2018 522.00p 522.00p 515.28p 516.00p 36337
30/08/2018 516.00p 522.00p 512.23p 522.00p 45688
29/08/2018 520.00p 520.00p 513.67p 516.00p 60559
28/08/2018 518.00p 518.00p 506.08p 518.00p 54972
24/08/2018 512.00p 512.00p 504.08p 510.00p 33872
23/08/2018 510.00p 512.00p 502.08p 512.00p 120062
22/08/2018 508.00p 510.82p 502.00p 508.00p 214347
21/08/2018 510.00p 511.00p 502.00p 506.00p 77625
20/08/2018 508.00p 514.00p 502.60p 514.00p 46319
17/08/2018 504.00p 510.14p 503.29p 506.00p 18303
16/08/2018 506.00p 510.00p 502.00p 510.00p 103316
15/08/2018 506.00p 509.12p 493.00p 502.00p 76312
14/08/2018 512.00p 512.00p 504.00p 508.00p 32960
13/08/2018 506.00p 510.17p 504.16p 506.00p 61881
10/08/2018 508.00p 514.00p 499.10p 511.00p 51564
09/08/2018 516.00p 517.68p 506.00p 511.00p 42546
08/08/2018 522.00p 524.58p 514.04p 516.00p 29799
07/08/2018 518.00p 526.00p 518.00p 522.00p 32993
06/08/2018 520.00p 522.00p 514.06p 518.00p 32701
03/08/2018 518.00p 518.00p 512.91p 518.00p 19051
02/08/2018 518.00p 518.00p 512.30p 516.00p 30191
01/08/2018 518.00p 520.94p 516.10p 519.00p 38936
31/07/2018 514.00p 520.00p 512.30p 520.00p 45166
30/07/2018 512.00p 520.00p 512.00p 520.00p 27405
27/07/2018 516.00p 518.00p 512.00p 516.00p 120085
26/07/2018 518.00p 520.20p 512.70p 514.00p 49653
25/07/2018 518.00p 521.56p 516.50p 517.00p 67208
24/07/2018 518.00p 520.00p 511.98p 520.00p 32767
23/07/2018 514.00p 516.00p 510.00p 516.00p 95188
20/07/2018 514.00p 518.00p 510.00p 518.00p 56508
19/07/2018 510.00p 518.00p 510.00p 516.00p 22798
18/07/2018 512.00p 516.00p 510.00p 516.00p 44251
17/07/2018 512.00p 518.00p 510.00p 512.00p 43476
16/07/2018 514.00p 517.36p 510.00p 513.00p 87291
13/07/2018 512.00p 514.00p 510.00p 514.00p 33236
12/07/2018 510.00p 514.00p 510.00p 512.00p 51816
11/07/2018 512.00p 512.00p 502.00p 508.00p 27074
10/07/2018 512.00p 514.00p 509.68p 511.00p 36388
09/07/2018 510.00p 514.31p 508.00p 512.00p 76059
06/07/2018 514.00p 514.00p 509.62p 514.00p 57927
05/07/2018 512.00p 513.00p 508.00p 509.00p 30716
04/07/2018 514.00p 514.00p 504.10p 512.00p 20966
03/07/2018 504.00p 512.00p 504.00p 512.00p 34925
02/07/2018 508.00p 510.00p 499.30p 508.00p 68675
29/06/2018 500.00p 511.12p 500.00p 500.00p 35810
28/06/2018 506.00p 512.00p 500.00p 500.00p 49555
27/06/2018 510.00p 510.00p 506.00p 506.00p 29347
26/06/2018 510.00p 510.40p 506.00p 506.00p 40336
25/06/2018 518.00p 518.00p 500.00p 505.00p 62758
22/06/2018 508.00p 516.00p 506.02p 516.00p 200460
21/06/2018 510.00p 514.96p 510.00p 510.00p 22225
20/06/2018 512.00p 512.00p 505.50p 512.00p 56811
19/06/2018 502.00p 510.00p 494.50p 508.00p 52777
18/06/2018 508.00p 508.00p 502.00p 502.00p 49636
15/06/2018 512.00p 513.12p 500.00p 500.00p 105117
14/06/2018 506.00p 513.40p 503.90p 510.00p 102341
13/06/2018 512.00p 512.48p 505.72p 512.00p 41027
12/06/2018 508.00p 514.00p 504.00p 512.00p 44695
11/06/2018 512.00p 514.00p 504.08p 514.00p 49006
08/06/2018 506.00p 510.00p 499.09p 510.00p 40180
07/06/2018 499.00p 508.00p 499.00p 508.00p 30851
06/06/2018 506.00p 508.00p 498.50p 506.00p 44560
05/06/2018 500.00p 506.00p 498.80p 504.00p 76658
04/06/2018 500.00p 510.00p 500.00p 502.00p 42166
01/06/2018 494.00p 506.00p 494.00p 506.00p 34297
31/05/2018 506.00p 506.00p 497.00p 499.00p 109200
30/05/2018 489.00p 504.00p 489.00p 501.00p 63970
29/05/2018 491.00p 500.00p 489.50p 500.00p 106440
25/05/2018 502.00p 502.00p 498.00p 498.00p 74919
24/05/2018 508.00p 508.00p 498.00p 498.00p 93995
23/05/2018 502.00p 508.00p 501.19p 508.00p 63202
22/05/2018 510.00p 512.00p 503.20p 508.00p 58909
21/05/2018 506.00p 508.00p 499.07p 506.00p 42139
18/05/2018 506.00p 506.00p 498.80p 500.00p 32965
17/05/2018 504.00p 507.84p 498.00p 501.00p 62972
16/05/2018 500.00p 510.00p 500.00p 510.00p 47641
15/05/2018 508.00p 510.00p 501.00p 507.00p 25074
14/05/2018 510.00p 510.00p 502.02p 504.00p 32821
11/05/2018 499.00p 510.00p 499.00p 510.00p 79945
10/05/2018 508.00p 510.00p 499.86p 510.00p 39986
09/05/2018 504.00p 506.00p 493.99p 506.00p 37594
08/05/2018 493.00p 506.00p 490.55p 499.00p 130543
04/05/2018 500.00p 500.00p 492.00p 494.50p 27945
03/05/2018 500.00p 500.00p 491.90p 499.00p 34466
02/05/2018 500.00p 506.00p 491.10p 498.00p 52667
01/05/2018 488.00p 500.00p 485.00p 493.50p 53768
30/04/2018 488.00p 498.33p 488.00p 488.00p 57783
27/04/2018 493.00p 493.00p 483.80p 489.50p 50555
26/04/2018 486.00p 492.00p 481.99p 492.00p 50308
25/04/2018 490.00p 490.00p 482.07p 484.00p 38531
24/04/2018 490.00p 493.00p 483.11p 487.00p 61796
23/04/2018 489.00p 490.00p 483.00p 484.00p 69486
20/04/2018 482.00p 490.00p 481.00p 484.00p 64591
19/04/2018 490.00p 490.00p 480.00p 486.50p 39957
18/04/2018 479.00p 485.08p 479.00p 482.00p 118827
17/04/2018 485.00p 485.00p 479.00p 482.50p 84655
16/04/2018 492.00p 495.60p 479.00p 480.00p 118886
13/04/2018 494.00p 496.35p 492.00p 492.00p 98941
12/04/2018 499.00p 499.00p 490.99p 495.00p 33738
11/04/2018 495.00p 497.50p 490.24p 497.00p 55431
10/04/2018 490.00p 498.10p 486.50p 494.50p 63743
09/04/2018 492.00p 494.00p 486.00p 488.00p 103085
06/04/2018 496.00p 496.00p 482.00p 492.00p 54625
05/04/2018 498.00p 499.00p 484.15p 489.00p 148948
04/04/2018 482.00p 493.00p 480.00p 480.00p 121677
03/04/2018 493.00p 493.00p 481.30p 493.00p 99588
29/03/2018 490.00p 493.00p 480.00p 493.00p 65174
28/03/2018 490.00p 492.40p 480.00p 485.00p 59006
27/03/2018 485.00p 495.00p 484.75p 489.00p 90441
26/03/2018 485.00p 485.00p 476.99p 485.00p 56678
23/03/2018 475.00p 489.00p 474.00p 485.00p 68672
22/03/2018 486.00p 494.00p 481.00p 490.00p 97600
21/03/2018 494.00p 495.00p 486.00p 486.00p 75973
20/03/2018 490.00p 496.00p 486.00p 491.00p 56621
19/03/2018 496.00p 500.00p 486.00p 486.00p 73131
16/03/2018 494.00p 500.00p 491.35p 496.00p 88893
15/03/2018 497.00p 501.14p 494.00p 499.00p 127500
14/03/2018 496.00p 507.55p 496.00p 497.00p 33297
13/03/2018 510.00p 510.00p 497.47p 499.00p 48468
12/03/2018 510.00p 510.00p 500.00p 501.00p 95332
09/03/2018 506.00p 508.00p 500.00p 504.00p 32596
08/03/2018 496.00p 504.68p 490.00p 490.00p 51327
07/03/2018 506.00p 508.00p 499.65p 506.00p 59538
06/03/2018 510.00p 510.00p 498.10p 508.00p 136647
05/03/2018 502.00p 502.00p 493.03p 502.00p 46435
02/03/2018 490.00p 500.00p 490.00p 490.00p 25844
01/03/2018 496.00p 502.00p 496.00p 499.00p 32206
28/02/2018 508.00p 508.30p 496.00p 496.00p 48359
27/02/2018 506.00p 511.34p 502.00p 510.00p 51347
26/02/2018 512.00p 512.00p 502.00p 508.00p 51507
23/02/2018 508.00p 508.00p 496.62p 505.00p 51682
22/02/2018 506.00p 506.00p 496.00p 501.00p 34126
21/02/2018 496.00p 510.00p 496.00p 508.00p 40403
20/02/2018 516.00p 516.00p 502.00p 502.00p 42803
19/02/2018 506.00p 516.00p 502.00p 511.00p 39222
16/02/2018 502.00p 510.00p 500.00p 506.00p 71460
15/02/2018 508.00p 510.00p 498.10p 499.00p 46182
14/02/2018 500.00p 504.00p 491.00p 494.50p 42805
13/02/2018 500.00p 500.00p 492.00p 493.50p 44425
12/02/2018 498.00p 500.00p 488.80p 494.00p 64659
09/02/2018 484.00p 495.48p 482.00p 482.00p 37888
08/02/2018 502.00p 502.00p 488.10p 492.00p 54906
07/02/2018 491.00p 508.00p 491.00p 503.00p 125504
06/02/2018 470.00p 489.80p 468.00p 478.00p 117139
05/02/2018 496.00p 500.47p 487.00p 492.00p 127979
02/02/2018 508.00p 513.50p 502.00p 508.00p 58364
01/02/2018 512.00p 518.64p 510.00p 518.00p 58715
31/01/2018 520.00p 522.30p 512.00p 516.00p 56972
30/01/2018 530.00p 530.00p 517.20p 520.00p 66904
29/01/2018 530.00p 532.00p 524.30p 528.00p 72083
26/01/2018 522.00p 528.00p 518.00p 524.00p 123053
25/01/2018 526.00p 527.88p 519.20p 524.00p 50099
24/01/2018 520.00p 528.00p 519.44p 520.00p 119011
23/01/2018 520.00p 524.00p 510.00p 524.00p 98818
22/01/2018 508.00p 519.29p 506.00p 515.00p 134471
19/01/2018 514.00p 516.00p 500.00p 508.00p 41979
18/01/2018 508.00p 511.62p 502.34p 510.00p 22557
17/01/2018 502.00p 509.44p 500.64p 507.00p 52202
16/01/2018 508.00p 511.08p 504.00p 507.00p 27992
15/01/2018 510.00p 510.93p 504.00p 504.00p 43501
12/01/2018 518.00p 519.58p 504.00p 504.00p 30952
11/01/2018 514.00p 518.00p 505.00p 512.00p 30527
10/01/2018 518.00p 518.00p 502.00p 502.00p 55584
09/01/2018 512.00p 517.16p 508.00p 514.00p 38339
08/01/2018 516.00p 516.00p 508.00p 516.00p 57993
05/01/2018 506.00p 514.00p 505.70p 508.00p 46391
04/01/2018 508.00p 510.00p 500.48p 506.00p 30456
03/01/2018 499.00p 502.00p 488.25p 497.50p 52955
02/01/2018 497.00p 498.00p 491.60p 494.50p 52551
29/12/2017 497.00p 497.00p 490.04p 497.00p 9513
28/12/2017 495.00p 497.08p 488.10p 497.00p 14061
27/12/2017 493.00p 493.00p 486.79p 489.00p 4618
22/12/2017 485.30p 492.23p 482.55p 487.50p 11732
21/12/2017 492.89p 492.91p 485.40p 487.50p 24240
20/12/2017 493.00p 493.00p 482.20p 489.50p 22850
19/12/2017 486.00p 492.00p 484.17p 492.00p 34808
18/12/2017 493.00p 493.00p 484.43p 493.00p 9212
15/12/2017 488.50p 490.00p 484.00p 486.00p 20480
14/12/2017 487.00p 487.00p 482.78p 486.00p 17870
13/12/2017 487.00p 487.00p 482.08p 487.00p 31175
12/12/2017 486.00p 488.00p 482.10p 488.00p 17008
11/12/2017 490.00p 490.00p 481.80p 486.00p 15875
08/12/2017 489.50p 489.75p 478.25p 489.75p 23819
07/12/2017 488.00p 495.00p 482.92p 490.00p 23312
06/12/2017 490.25p 498.50p 487.00p 488.75p 43149
05/12/2017 492.25p 497.50p 492.25p 496.50p 21088
04/12/2017 497.25p 502.00p 493.95p 495.38p 30626
01/12/2017 497.00p 497.00p 490.00p 495.00p 17940
30/11/2017 495.00p 497.00p 484.11p 497.00p 28432
29/11/2017 495.00p 496.00p 485.43p 490.63p 9209
28/11/2017 494.75p 494.75p 489.25p 489.25p 21224
27/11/2017 495.00p 495.00p 485.50p 490.00p 17636
24/11/2017 490.00p 495.00p 488.00p 489.00p 51845
23/11/2017 486.00p 490.00p 486.00p 488.12p 14223
22/11/2017 489.50p 489.92p 485.84p 486.00p 14358

*Close Price adjusted for both dividends and splits