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
21/11/2017 486.00p 489.60p 485.30p 486.00p 33572
20/11/2017 490.50p 491.40p 484.25p 484.25p 34426
17/11/2017 486.00p 497.45p 392.50p 490.50p 82131
16/11/2017 488.00p 489.91p 484.89p 485.00p 52010
15/11/2017 490.00p 490.00p 483.50p 483.50p 76535
14/11/2017 497.00p 499.97p 490.25p 492.12p 78316
13/11/2017 505.00p 505.46p 490.10p 495.25p 134845
10/11/2017 503.00p 506.05p 495.50p 495.50p 85198
09/11/2017 510.00p 510.00p 495.00p 495.00p 60677
08/11/2017 510.00p 510.00p 502.64p 508.00p 83996
07/11/2017 494.00p 514.27p 493.00p 505.00p 77465
06/11/2017 491.00p 499.91p 486.68p 495.00p 62603
03/11/2017 491.00p 491.00p 485.25p 486.12p 41656
02/11/2017 485.00p 490.00p 482.30p 485.87p 59027
01/11/2017 479.75p 486.00p 475.57p 481.13p 82842
31/10/2017 472.00p 479.00p 472.00p 472.00p 58314
30/10/2017 477.00p 477.00p 468.55p 470.00p 46474
27/10/2017 473.00p 476.16p 468.66p 475.00p 52121
26/10/2017 467.50p 473.00p 467.50p 467.50p 38877
25/10/2017 472.00p 474.53p 467.00p 469.50p 46827
24/10/2017 473.00p 476.12p 467.66p 473.00p 26766
23/10/2017 467.50p 473.00p 467.50p 468.00p 33594
20/10/2017 473.00p 473.00p 467.00p 467.00p 21815
19/10/2017 471.00p 471.00p 469.00p 469.00p 27791
18/10/2017 472.00p 471.45p 467.86p 469.50p 45924
17/10/2017 472.00p 472.00p 465.66p 469.62p 60781
16/10/2017 472.00p 472.14p 465.25p 472.00p 66303
13/10/2017 473.00p 473.00p 473.00p 473.00p 23434
12/10/2017 468.75p 475.00p 468.75p 470.13p 3427
11/10/2017 468.00p 474.00p 467.75p 469.50p 3472
10/10/2017 469.25p 471.50p 469.25p 471.50p 10859
09/10/2017 471.00p 471.00p 465.00p 469.50p 10489
06/10/2017 473.00p 473.00p 470.50p 470.50p 409
05/10/2017 466.25p 468.00p 463.00p 465.25p 10105
04/10/2017 469.00p 470.00p 463.00p 463.00p 1446
03/10/2017 455.75p 468.00p 455.75p 465.00p 47319
02/10/2017 462.00p 462.00p 462.00p 462.00p 10085
29/09/2017 456.75p 454.50p 454.25p 454.50p 39174
28/09/2017 456.75p 456.75p 452.00p 454.25p 9884
27/09/2017 457.00p 457.00p 457.00p 457.00p 72
26/09/2017 462.00p 462.00p 457.00p 457.00p 5654
25/09/2017 462.50p 463.00p 457.00p 460.00p 2117
22/09/2017 468.00p 461.00p 461.00p 461.00p 43229
21/09/2017 468.00p 468.00p 458.00p 461.00p 13035
20/09/2017 466.75p 471.25p 464.25p 464.25p 35743
19/09/2017 465.00p 464.00p 463.50p 464.00p 30998
18/09/2017 465.00p 467.00p 463.50p 463.50p 4047
15/09/2017 460.00p 465.00p 459.00p 465.00p 15310
14/09/2017 470.00p 470.00p 464.13p 464.13p 1985
13/09/2017 468.75p 470.00p 460.25p 465.00p 7590
12/09/2017 468.50p 468.50p 463.75p 463.75p 3598
11/09/2017 466.00p 468.75p 463.88p 463.88p 11057
08/09/2017 466.00p 466.00p 459.25p 459.25p 1233
07/09/2017 454.00p 469.00p 454.00p 464.75p 18750
06/09/2017 450.00p 454.00p 450.00p 450.50p 8566
05/09/2017 450.00p 450.00p 446.00p 446.00p 699
04/09/2017 442.50p 448.00p 442.50p 445.00p 14361
01/09/2017 447.50p 447.50p 445.38p 445.38p 6596
31/08/2017 443.00p 445.00p 442.62p 442.62p 34138
30/08/2017 443.00p 445.00p 443.00p 445.00p 14375
29/08/2017 444.00p 444.00p 438.88p 438.88p 756
25/08/2017 442.00p 444.00p 440.00p 440.00p 8541
24/08/2017 434.00p 442.00p 434.00p 438.00p 3521
23/08/2017 442.00p 442.00p 438.12p 438.12p 3336
22/08/2017 437.00p 438.00p 436.00p 438.00p 23767
21/08/2017 437.00p 437.50p 436.00p 436.00p 2000
18/08/2017 440.00p 440.00p 430.00p 431.00p 13136
17/08/2017 442.00p 442.00p 434.50p 434.50p 7696
16/08/2017 441.00p 441.00p 434.00p 434.00p 14836
15/08/2017 441.00p 441.00p 432.25p 432.25p 380
14/08/2017 439.00p 439.00p 439.00p 439.00p 1611
11/08/2017 435.00p 436.00p 432.00p 432.00p 12320
10/08/2017 430.25p 430.25p 429.25p 429.25p 39
09/08/2017 435.00p 435.00p 435.00p 435.00p 7277
08/08/2017 440.00p 440.00p 436.88p 436.88p 420
07/08/2017 438.00p 438.00p 437.75p 437.75p 1195
04/08/2017 437.00p 437.00p 432.00p 432.00p 649
03/08/2017 437.50p 437.50p 437.00p 437.00p 11482
02/08/2017 435.00p 438.00p 431.00p 431.00p 6805
01/08/2017 431.00p 438.00p 431.00p 431.25p 13815
31/07/2017 435.50p 437.00p 428.25p 428.25p 13536
28/07/2017 437.00p 437.00p 432.00p 432.00p 1485
27/07/2017 431.00p 431.00p 431.00p 431.00p 1268
26/07/2017 434.00p 435.00p 430.00p 430.00p 15575
25/07/2017 433.00p 433.00p 433.00p 433.00p 129
24/07/2017 440.00p 440.00p 440.00p 440.00p 9642
21/07/2017 438.75p 439.00p 431.00p 431.00p 12616
20/07/2017 437.00p 437.00p 430.50p 430.50p 57
19/07/2017 436.50p 437.00p 431.00p 431.00p 2164
18/07/2017 435.75p 437.00p 428.75p 437.00p 5217
17/07/2017 437.00p 437.00p 430.50p 433.37p 865
14/07/2017 434.75p 435.00p 431.13p 431.13p 26278
13/07/2017 434.00p 435.00p 431.50p 431.50p 7157
12/07/2017 432.25p 432.25p 427.00p 429.75p 6735
11/07/2017 431.75p 431.75p 426.00p 426.00p 3033
10/07/2017 430.50p 430.50p 425.00p 427.37p 28151
07/07/2017 430.50p 430.50p 427.75p 427.75p 26586
06/07/2017 430.50p 430.50p 430.50p 430.50p 4621
05/07/2017 430.50p 430.50p 424.25p 427.25p 1018
04/07/2017 430.25p 430.50p 426.88p 426.88p 4153
03/07/2017 424.00p 431.00p 424.00p 431.00p 20773
30/06/2017 425.00p 431.00p 425.00p 431.00p 3597
29/06/2017 429.75p 429.75p 424.00p 424.00p 10129
28/06/2017 430.00p 430.00p 427.00p 427.00p 9755
27/06/2017 434.75p 434.75p 431.62p 431.62p 161
26/06/2017 439.00p 439.50p 429.50p 429.50p 27245
23/06/2017 439.50p 433.62p 431.00p 433.62p 32598
22/06/2017 439.50p 440.00p 431.00p 431.00p 4633
21/06/2017 436.50p 436.50p 433.50p 433.50p 342
20/06/2017 437.00p 437.00p 434.00p 434.00p 137
19/06/2017 439.50p 439.75p 436.37p 436.37p 782
16/06/2017 432.00p 437.59p 431.00p 431.00p 78165
15/06/2017 438.00p 439.50p 430.54p 436.00p 64663
14/06/2017 438.00p 438.00p 431.99p 432.50p 49736
13/06/2017 437.00p 437.00p 432.35p 434.75p 43247
12/06/2017 439.50p 439.75p 430.50p 433.37p 58022
09/06/2017 438.00p 438.00p 432.15p 436.37p 62531
08/06/2017 440.00p 441.06p 434.00p 435.62p 48490
07/06/2017 439.50p 439.50p 434.79p 436.75p 33458
06/06/2017 437.25p 444.00p 433.30p 435.00p 91477
05/06/2017 446.75p 447.00p 439.95p 440.12p 42434
02/06/2017 446.75p 447.75p 442.00p 442.00p 27897
01/06/2017 441.75p 446.25p 440.25p 444.12p 25029
31/05/2017 438.25p 446.75p 438.00p 441.00p 45309
30/05/2017 446.75p 446.75p 439.00p 441.38p 56201
26/05/2017 444.00p 447.19p 437.25p 442.50p 111858
25/05/2017 442.00p 443.11p 437.38p 439.13p 36861
24/05/2017 439.00p 440.00p 432.00p 432.00p 24442
23/05/2017 437.00p 437.73p 430.00p 433.25p 57527
22/05/2017 435.75p 436.00p 428.25p 431.50p 43200
19/05/2017 425.00p 435.00p 425.00p 426.00p 31138
18/05/2017 433.00p 433.00p 426.00p 428.00p 51132
17/05/2017 432.00p 435.00p 426.00p 435.00p 36411
16/05/2017 433.00p 434.00p 425.44p 433.00p 47792
15/05/2017 431.75p 432.00p 425.44p 428.13p 32731
12/05/2017 431.75p 432.00p 424.25p 427.87p 46175
11/05/2017 425.15p 432.00p 425.15p 427.75p 48312
10/05/2017 431.00p 431.00p 423.00p 431.00p 45467
09/05/2017 424.00p 431.00p 422.00p 429.50p 74181
08/05/2017 431.00p 431.00p 426.13p 426.13p 24242
05/05/2017 430.25p 431.00p 421.00p 430.25p 56942
04/05/2017 428.00p 431.00p 421.00p 421.00p 43571
03/05/2017 425.00p 430.00p 420.00p 424.00p 50969
02/05/2017 425.00p 425.00p 419.94p 425.00p 56500
28/04/2017 420.26p 425.00p 417.88p 422.50p 56896
27/04/2017 422.75p 425.00p 416.00p 416.00p 43015
26/04/2017 423.75p 425.00p 417.21p 420.75p 77479
25/04/2017 422.00p 424.00p 413.50p 420.00p 77582
24/04/2017 418.00p 421.50p 413.77p 421.25p 102833
21/04/2017 415.00p 415.00p 410.28p 411.63p 18818
20/04/2017 414.00p 415.00p 408.00p 411.00p 27333
19/04/2017 413.75p 414.00p 407.25p 411.12p 46701
18/04/2017 413.75p 414.63p 406.00p 412.00p 68765
13/04/2017 411.00p 415.00p 408.20p 414.00p 38975
12/04/2017 413.00p 413.00p 406.50p 413.00p 43374
11/04/2017 405.25p 412.24p 405.25p 411.00p 105464
10/04/2017 402.25p 410.25p 402.25p 410.25p 125105
07/04/2017 398.00p 406.72p 396.00p 404.13p 137144
06/04/2017 388.00p 397.75p 388.00p 397.00p 91096
05/04/2017 389.25p 394.19p 389.00p 389.00p 96080
04/04/2017 387.75p 393.00p 384.00p 390.00p 57747
03/04/2017 389.75p 392.23p 383.05p 389.50p 92061
31/03/2017 385.00p 389.75p 383.98p 389.75p 62347
30/03/2017 390.75p 392.00p 382.50p 386.00p 118438
29/03/2017 390.75p 394.35p 383.08p 387.00p 194620
28/03/2017 390.00p 394.75p 388.26p 389.00p 133231
27/03/2017 394.00p 398.00p 389.00p 391.75p 59014
24/03/2017 394.00p 399.00p 392.50p 398.00p 45786
23/03/2017 394.75p 401.00p 391.16p 397.00p 63558
22/03/2017 393.50p 395.00p 389.11p 394.75p 76618
21/03/2017 397.00p 401.75p 397.00p 399.00p 50698
20/03/2017 399.00p 405.00p 396.50p 397.75p 53198
17/03/2017 401.00p 403.00p 396.75p 396.75p 50614
16/03/2017 397.25p 403.00p 396.50p 397.25p 61369
15/03/2017 399.00p 402.40p 397.50p 399.00p 45332
14/03/2017 399.00p 402.94p 397.50p 398.75p 52128
13/03/2017 404.00p 407.75p 400.00p 404.00p 53393
10/03/2017 405.00p 405.13p 401.26p 404.00p 40415
09/03/2017 403.00p 403.00p 398.50p 403.00p 46604
08/03/2017 400.50p 405.50p 400.50p 403.00p 40594
07/03/2017 406.00p 408.12p 403.20p 406.00p 54576
06/03/2017 407.00p 410.25p 402.00p 406.00p 71904
03/03/2017 404.00p 407.00p 401.20p 407.00p 60388
02/03/2017 408.00p 410.00p 403.44p 409.75p 34692
01/03/2017 405.00p 410.00p 400.44p 410.00p 53374
28/02/2017 403.00p 406.52p 397.00p 398.00p 66872
27/02/2017 397.50p 405.00p 397.00p 398.00p 51679
24/02/2017 397.00p 402.93p 397.00p 397.00p 32099
23/02/2017 403.00p 405.00p 397.00p 397.00p 65011
22/02/2017 400.00p 404.31p 395.00p 400.25p 41109
21/02/2017 398.00p 400.00p 394.00p 395.25p 54877
20/02/2017 400.00p 402.00p 395.00p 395.00p 21939
17/02/2017 399.75p 400.00p 394.00p 394.00p 39842
16/02/2017 400.00p 404.74p 394.00p 394.00p 61833
15/02/2017 400.00p 403.75p 397.40p 400.00p 33123
14/02/2017 400.00p 403.10p 396.35p 397.00p 47395
13/02/2017 396.25p 404.00p 396.25p 401.50p 51619
10/02/2017 399.00p 404.00p 394.14p 398.50p 109845
09/02/2017 398.00p 399.26p 392.88p 394.75p 60472
08/02/2017 390.00p 398.00p 390.00p 391.25p 52563

*Close Price adjusted for both dividends and splits