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
25/04/2016 347.00p 348.20p 340.20p 347.50p 43168
22/04/2016 349.50p 349.50p 340.00p 342.50p 78419
21/04/2016 352.00p 355.84p 348.00p 348.00p 112488
20/04/2016 359.50p 359.50p 351.47p 352.25p 70368
19/04/2016 352.00p 358.74p 352.00p 353.00p 59852
18/04/2016 354.00p 358.04p 348.08p 353.00p 66935
15/04/2016 353.00p 357.50p 352.25p 352.25p 75109
14/04/2016 358.00p 360.00p 352.06p 360.00p 64918
13/04/2016 354.00p 357.00p 347.77p 357.00p 74205
12/04/2016 351.00p 351.00p 345.00p 346.00p 63334
11/04/2016 344.00p 350.00p 339.15p 348.87p 110447
08/04/2016 342.00p 345.50p 336.90p 345.50p 55363
07/04/2016 341.00p 341.00p 338.00p 338.00p 60000
06/04/2016 338.00p 338.90p 332.00p 335.00p 163943
05/04/2016 334.00p 336.00p 330.00p 332.50p 99893
04/04/2016 336.00p 337.98p 332.60p 333.00p 106134
01/04/2016 332.00p 337.40p 332.00p 335.00p 102805
31/03/2016 335.00p 339.94p 333.00p 335.00p 134200
30/03/2016 338.25p 339.00p 332.00p 338.50p 91564
29/03/2016 338.00p 338.50p 329.00p 338.00p 87238
24/03/2016 332.00p 337.75p 327.10p 331.00p 117147
23/03/2016 339.00p 341.09p 332.50p 332.50p 106080
22/03/2016 337.00p 344.90p 335.00p 341.37p 68943
21/03/2016 341.00p 346.75p 338.88p 343.37p 122578
18/03/2016 343.50p 345.60p 340.50p 344.75p 87888
17/03/2016 348.00p 348.22p 341.00p 348.00p 128578
16/03/2016 340.50p 346.20p 339.25p 345.00p 70321
15/03/2016 342.00p 345.85p 339.40p 342.50p 58771
14/03/2016 350.00p 353.00p 340.00p 340.00p 135859
11/03/2016 348.00p 350.00p 341.00p 350.00p 97701
10/03/2016 342.00p 345.00p 338.20p 342.00p 51289
09/03/2016 340.00p 345.00p 338.00p 345.00p 58091
08/03/2016 345.00p 351.99p 338.00p 345.00p 80353
07/03/2016 349.75p 358.06p 348.00p 348.75p 80365
04/03/2016 359.75p 360.75p 348.75p 358.00p 55726
03/03/2016 355.00p 356.00p 350.00p 355.00p 75503
02/03/2016 348.00p 356.50p 348.00p 348.00p 57637
01/03/2016 352.50p 356.78p 347.76p 352.00p 59369
29/02/2016 355.00p 355.96p 348.00p 355.00p 64325
26/02/2016 356.00p 358.36p 349.09p 358.00p 71182
25/02/2016 345.00p 355.00p 341.12p 348.00p 147736
24/02/2016 338.00p 344.89p 334.05p 338.00p 57508
23/02/2016 341.00p 345.00p 335.09p 337.75p 47754
22/02/2016 340.00p 345.00p 333.40p 342.00p 100501
19/02/2016 335.00p 338.00p 328.00p 328.00p 60664
18/02/2016 326.00p 336.00p 326.00p 326.00p 25386
17/02/2016 335.00p 338.07p 326.00p 326.00p 53134
16/02/2016 337.00p 337.66p 325.00p 327.00p 41708
15/02/2016 339.00p 339.00p 329.00p 329.00p 76547
12/02/2016 329.00p 330.00p 321.08p 321.50p 73764
11/02/2016 325.00p 326.25p 318.70p 326.25p 68664
10/02/2016 324.50p 334.00p 324.40p 326.00p 272847
09/02/2016 330.00p 337.50p 322.00p 322.00p 64434
08/02/2016 340.00p 350.90p 335.00p 335.00p 78443
05/02/2016 341.00p 348.91p 341.00p 341.00p 13796
04/02/2016 347.00p 349.07p 340.00p 340.00p 40776
03/02/2016 342.00p 354.00p 338.00p 338.00p 43972
02/02/2016 352.00p 355.00p 345.00p 345.00p 52484
01/02/2016 353.00p 357.00p 350.63p 353.50p 69464
29/01/2016 345.00p 354.00p 344.00p 345.00p 64601
28/01/2016 351.00p 353.22p 340.00p 340.00p 57870
27/01/2016 344.00p 350.00p 344.00p 344.00p 50340
26/01/2016 351.00p 353.00p 342.63p 345.00p 69873
25/01/2016 348.75p 353.50p 344.00p 353.50p 52080
22/01/2016 344.00p 349.00p 335.60p 341.00p 115881
21/01/2016 331.00p 334.95p 323.50p 330.00p 80186
20/01/2016 339.75p 339.75p 323.00p 323.00p 140370
19/01/2016 339.00p 349.45p 339.00p 342.00p 74544
18/01/2016 341.00p 346.49p 336.00p 336.00p 110629
15/01/2016 350.00p 360.00p 340.00p 340.00p 111836
14/01/2016 365.00p 366.00p 352.00p 356.00p 198718
13/01/2016 372.00p 382.00p 372.00p 372.25p 68890
12/01/2016 372.00p 380.00p 368.04p 380.00p 109278
11/01/2016 375.00p 377.40p 370.00p 374.00p 113994
08/01/2016 375.00p 378.50p 373.33p 374.00p 78640
07/01/2016 380.00p 380.00p 369.48p 376.00p 77044
06/01/2016 384.00p 384.00p 375.00p 375.00p 64631
05/01/2016 379.36p 383.00p 378.00p 379.50p 57874
04/01/2016 381.00p 381.80p 373.00p 378.00p 109400
31/12/2015 376.00p 383.00p 376.00p 383.00p 75944
30/12/2015 385.00p 385.75p 376.00p 378.00p 130025
29/12/2015 382.00p 386.00p 381.30p 386.00p 121798
24/12/2015 374.00p 384.75p 374.00p 375.00p 49300
23/12/2015 378.00p 380.87p 373.20p 374.00p 125913
22/12/2015 371.50p 378.00p 369.79p 378.00p 89778
21/12/2015 366.00p 372.99p 366.00p 371.50p 69538
18/12/2015 371.50p 373.00p 364.30p 373.00p 81164
17/12/2015 372.00p 375.95p 365.50p 365.50p 139203
16/12/2015 366.00p 370.00p 366.00p 366.00p 63582
15/12/2015 368.00p 373.00p 365.00p 366.00p 58259
14/12/2015 374.00p 374.00p 365.00p 365.00p 70185
11/12/2015 378.75p 378.75p 366.00p 369.25p 89040
10/12/2015 379.00p 380.50p 375.00p 375.50p 104019
09/12/2015 372.00p 380.00p 367.00p 379.00p 108854
08/12/2015 371.75p 372.00p 368.13p 371.50p 38508
07/12/2015 365.75p 372.00p 365.75p 366.00p 71263
04/12/2015 363.25p 370.00p 363.25p 364.50p 71147
03/12/2015 368.50p 371.00p 365.00p 371.00p 63797
02/12/2015 362.00p 370.00p 361.50p 364.00p 148501
01/12/2015 356.75p 360.24p 352.99p 359.00p 100069
30/11/2015 350.00p 357.00p 350.00p 350.00p 65374
27/11/2015 354.50p 357.00p 351.22p 354.75p 43690
26/11/2015 355.00p 355.00p 348.67p 354.75p 31949
25/11/2015 353.00p 355.00p 349.29p 355.00p 35881
24/11/2015 351.00p 351.85p 346.75p 350.00p 58871
23/11/2015 346.00p 352.00p 346.00p 346.75p 74085
20/11/2015 346.00p 352.99p 346.00p 348.75p 36095
19/11/2015 346.00p 352.75p 345.14p 348.00p 62678
18/11/2015 346.00p 349.00p 344.24p 349.00p 39544
17/11/2015 346.00p 349.00p 343.70p 348.75p 100729
16/11/2015 344.00p 345.00p 339.54p 344.00p 54623
13/11/2015 343.75p 346.12p 339.25p 343.75p 66584
12/11/2015 345.00p 347.43p 340.25p 344.00p 54261
11/11/2015 344.00p 347.23p 341.00p 341.00p 62774
10/11/2015 345.00p 345.34p 340.05p 344.00p 60389
09/11/2015 345.00p 346.00p 340.00p 340.00p 151667
06/11/2015 344.00p 345.50p 342.00p 342.00p 103363
05/11/2015 344.00p 345.75p 342.00p 344.00p 76655
04/11/2015 345.00p 347.39p 342.00p 342.00p 96445
03/11/2015 347.50p 347.95p 343.59p 347.75p 67669
02/11/2015 340.75p 347.93p 340.75p 341.25p 76470
30/10/2015 342.00p 347.94p 342.00p 342.00p 57559
29/10/2015 344.75p 347.70p 342.53p 344.75p 23183
28/10/2015 340.25p 348.00p 340.00p 345.00p 117710
27/10/2015 345.75p 348.00p 341.45p 346.50p 50531
26/10/2015 346.00p 346.12p 339.25p 346.00p 60273
23/10/2015 343.00p 345.85p 341.66p 343.00p 70665
22/10/2015 343.00p 343.00p 339.00p 339.00p 33531
21/10/2015 340.00p 342.91p 338.44p 339.00p 67966
20/10/2015 338.00p 339.80p 334.50p 338.00p 73989
19/10/2015 338.00p 338.00p 331.90p 336.75p 105609
16/10/2015 334.25p 338.27p 332.00p 334.25p 84647
15/10/2015 334.25p 335.94p 331.75p 334.25p 29495
14/10/2015 331.50p 334.85p 329.65p 334.50p 61858
13/10/2015 336.00p 336.75p 329.59p 336.75p 25551
12/10/2015 335.25p 336.52p 330.22p 335.25p 33435
09/10/2015 330.00p 335.94p 329.50p 330.25p 124570
08/10/2015 332.25p 338.00p 330.00p 330.00p 76244
07/10/2015 338.00p 339.53p 335.30p 338.00p 38184
06/10/2015 338.00p 338.00p 331.32p 335.50p 34259
05/10/2015 337.25p 338.29p 335.03p 338.00p 45815
02/10/2015 331.75p 334.20p 327.35p 334.00p 43122
01/10/2015 330.00p 332.71p 328.25p 332.00p 76095
30/09/2015 320.00p 330.00p 320.00p 320.00p 45442
29/09/2015 326.00p 329.70p 323.00p 324.25p 58856
28/09/2015 330.00p 336.00p 330.00p 330.00p 48174
25/09/2015 334.75p 340.00p 333.50p 336.50p 32681
24/09/2015 335.00p 335.00p 330.99p 331.75p 41789
23/09/2015 339.25p 341.00p 335.00p 341.00p 50162
22/09/2015 337.75p 342.45p 335.00p 335.00p 26682
21/09/2015 342.50p 343.00p 339.00p 342.50p 30957
18/09/2015 340.00p 346.00p 336.63p 346.00p 107387
17/09/2015 332.00p 342.50p 332.00p 342.50p 89251
16/09/2015 335.00p 337.00p 332.00p 337.00p 65307
15/09/2015 330.50p 332.75p 327.55p 332.75p 36445
14/09/2015 328.00p 333.07p 326.00p 328.00p 35260
11/09/2015 326.00p 331.25p 326.00p 326.00p 32126
10/09/2015 331.00p 332.74p 326.00p 326.00p 51938
09/09/2015 327.00p 330.54p 325.00p 328.75p 72215
08/09/2015 328.00p 328.00p 322.00p 324.00p 32770
07/09/2015 320.00p 328.00p 320.00p 320.50p 57959
04/09/2015 325.00p 327.92p 320.04p 322.50p 66654
03/09/2015 327.75p 328.99p 323.00p 323.00p 119820
02/09/2015 324.00p 326.58p 321.71p 325.00p 48757
01/09/2015 325.50p 325.57p 321.00p 321.00p 121116
28/08/2015 327.00p 328.21p 323.60p 327.00p 58802
27/08/2015 325.00p 329.00p 324.25p 329.00p 90181
26/08/2015 317.75p 319.50p 312.88p 319.50p 63939
25/08/2015 301.00p 321.00p 301.00p 320.25p 135993
24/08/2015 306.00p 310.40p 294.25p 301.50p 148989
21/08/2015 320.00p 320.00p 311.35p 319.00p 86593
20/08/2015 324.00p 327.00p 319.06p 322.87p 72545
19/08/2015 331.50p 333.75p 325.20p 326.25p 89061
18/08/2015 333.25p 336.55p 331.00p 331.50p 56926
17/08/2015 333.25p 337.20p 333.00p 333.50p 71067
14/08/2015 336.50p 336.84p 332.00p 332.00p 68714
13/08/2015 334.00p 337.75p 332.63p 335.00p 51156
12/08/2015 336.75p 336.89p 332.26p 336.75p 50536
11/08/2015 336.75p 340.00p 334.06p 337.00p 38406
10/08/2015 338.75p 340.00p 334.28p 340.00p 52636
07/08/2015 335.75p 338.07p 335.50p 336.63p 36887
06/08/2015 335.25p 335.63p 334.51p 335.25p 30951
05/08/2015 328.00p 334.97p 328.00p 334.50p 68219
04/08/2015 325.00p 328.00p 323.40p 327.50p 72869
03/08/2015 325.00p 325.00p 323.24p 324.50p 47883
31/07/2015 325.00p 325.00p 323.23p 324.00p 26584
30/07/2015 323.75p 325.95p 321.91p 323.00p 61787
29/07/2015 322.00p 323.96p 321.24p 322.50p 47401
28/07/2015 322.00p 323.89p 320.58p 320.88p 40408
27/07/2015 324.00p 324.03p 319.60p 321.37p 35447
24/07/2015 321.75p 322.00p 318.74p 319.62p 25311
23/07/2015 323.75p 323.96p 319.75p 321.00p 74977
22/07/2015 320.50p 324.99p 317.03p 318.50p 63485
21/07/2015 323.00p 325.00p 322.94p 323.50p 61943
20/07/2015 314.00p 322.50p 310.34p 321.00p 138789
17/07/2015 313.99p 314.00p 307.00p 310.50p 29927
16/07/2015 308.75p 314.00p 308.50p 310.00p 37177
15/07/2015 308.75p 313.65p 307.41p 308.38p 30550
14/07/2015 308.64p 312.03p 307.80p 308.50p 33079
13/07/2015 311.00p 313.67p 310.00p 311.00p 18730

*Close Price adjusted for both dividends and splits