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
10/07/2015 307.00p 310.56p 307.00p 307.00p 40021
09/07/2015 308.25p 308.88p 303.07p 306.50p 35967
08/07/2015 303.00p 307.62p 303.00p 303.00p 44288
07/07/2015 305.00p 309.95p 303.00p 303.00p 53729
06/07/2015 303.00p 309.81p 303.00p 303.00p 37689
03/07/2015 310.25p 311.26p 306.52p 311.00p 17595
02/07/2015 307.75p 308.39p 306.00p 307.25p 23108
01/07/2015 306.00p 311.00p 305.45p 308.25p 71460
30/06/2015 303.00p 305.12p 300.00p 300.00p 41356
29/06/2015 301.00p 304.59p 299.62p 301.25p 41234
26/06/2015 307.94p 310.30p 305.37p 306.63p 45188
25/06/2015 307.50p 310.30p 306.00p 306.00p 28175
24/06/2015 311.00p 311.00p 308.28p 309.25p 25505
23/06/2015 307.75p 311.00p 307.54p 309.88p 43857
22/06/2015 308.50p 311.00p 305.66p 310.75p 56669
19/06/2015 306.50p 311.00p 305.25p 311.00p 44208
18/06/2015 306.00p 309.40p 303.45p 309.00p 36997
17/06/2015 307.00p 309.60p 303.89p 306.00p 51719
16/06/2015 304.38p 307.57p 303.00p 305.25p 68187
15/06/2015 305.00p 309.04p 303.00p 303.00p 55193
12/06/2015 312.00p 312.00p 305.50p 305.50p 27944
11/06/2015 310.50p 312.00p 307.00p 307.00p 72216
10/06/2015 308.00p 310.69p 307.00p 307.00p 67601
09/06/2015 310.00p 311.73p 307.94p 308.00p 84892
08/06/2015 312.25p 313.73p 310.00p 310.00p 58455
05/06/2015 317.50p 317.50p 312.00p 312.00p 48563
04/06/2015 312.00p 317.00p 312.00p 312.50p 50506
03/06/2015 312.00p 318.50p 312.00p 312.00p 45441
02/06/2015 314.00p 317.00p 310.00p 312.50p 118217
01/06/2015 312.25p 313.00p 307.75p 312.50p 53565
29/05/2015 310.50p 311.75p 306.25p 308.38p 66759
28/05/2015 309.25p 311.05p 307.00p 310.25p 30724
27/05/2015 303.25p 310.91p 303.24p 309.50p 56704
26/05/2015 307.50p 308.10p 305.25p 305.25p 31514
22/05/2015 305.25p 306.99p 302.13p 304.00p 38832
21/05/2015 305.75p 305.80p 300.25p 305.25p 45356
20/05/2015 305.75p 305.95p 301.44p 305.50p 34670
19/05/2015 300.00p 304.75p 297.13p 302.00p 113173
18/05/2015 295.75p 300.00p 295.75p 300.00p 62997
15/05/2015 297.75p 300.00p 295.50p 300.00p 87205
14/05/2015 295.75p 298.00p 293.25p 298.00p 59036
13/05/2015 291.75p 296.75p 288.25p 296.25p 145004
12/05/2015 290.00p 291.75p 287.75p 291.50p 75917
11/05/2015 293.00p 293.42p 288.30p 292.00p 60220
08/05/2015 287.25p 292.55p 283.70p 291.75p 275841
07/05/2015 283.00p 286.00p 278.50p 285.00p 94721
06/05/2015 287.00p 287.58p 282.00p 282.00p 76235
05/05/2015 291.75p 291.75p 285.31p 286.50p 131217
01/05/2015 285.50p 289.06p 285.00p 285.00p 69046
30/04/2015 288.00p 288.61p 285.27p 288.00p 34917
29/04/2015 285.00p 288.33p 285.00p 287.00p 51577
28/04/2015 289.50p 289.50p 285.25p 288.00p 67456
27/04/2015 286.25p 290.25p 285.65p 288.25p 63483
24/04/2015 289.50p 290.50p 286.03p 290.50p 51766
23/04/2015 286.50p 288.54p 286.50p 287.50p 122756
22/04/2015 286.75p 291.00p 286.00p 286.75p 55892
21/04/2015 287.00p 291.00p 287.00p 291.00p 73549
20/04/2015 289.25p 291.25p 287.00p 287.25p 53747
17/04/2015 290.25p 291.45p 287.13p 288.63p 82312
16/04/2015 290.00p 292.00p 288.55p 292.00p 87474
15/04/2015 287.25p 292.00p 287.25p 292.00p 50321
14/04/2015 292.00p 292.00p 288.00p 291.75p 54915
13/04/2015 289.12p 291.37p 288.80p 290.50p 44861
10/04/2015 290.00p 292.50p 287.89p 290.75p 179144
09/04/2015 290.00p 290.00p 287.13p 290.00p 84703
08/04/2015 289.45p 290.47p 286.18p 288.75p 84567
07/04/2015 287.25p 290.00p 285.34p 290.00p 82592
02/04/2015 286.50p 288.56p 284.45p 288.00p 86610
01/04/2015 284.75p 287.75p 281.51p 286.50p 125816
31/03/2015 288.50p 290.84p 286.00p 286.75p 64609
30/03/2015 289.75p 290.63p 285.91p 289.25p 109484
27/03/2015 289.00p 291.50p 287.25p 291.50p 63598
26/03/2015 289.00p 289.58p 285.97p 289.00p 125016
25/03/2015 288.00p 291.00p 288.00p 291.00p 76341
24/03/2015 291.00p 291.00p 290.00p 291.00p 155099
23/03/2015 291.75p 292.00p 288.00p 292.00p 124329
20/03/2015 291.00p 292.02p 290.00p 292.00p 90201
19/03/2015 292.00p 292.88p 289.42p 292.00p 84529
18/03/2015 290.50p 292.00p 289.00p 292.00p 99869
17/03/2015 289.00p 289.50p 285.50p 289.50p 81195
16/03/2015 285.00p 289.50p 284.08p 289.50p 77040
13/03/2015 285.50p 286.50p 281.50p 281.50p 73189
12/03/2015 282.75p 284.08p 282.50p 282.50p 34158
11/03/2015 285.50p 285.50p 282.50p 282.50p 59107
10/03/2015 284.50p 285.88p 282.21p 284.50p 68307
09/03/2015 284.50p 287.76p 282.75p 285.88p 75103
06/03/2015 284.00p 288.74p 283.73p 284.00p 57241
05/03/2015 288.50p 289.32p 284.15p 286.25p 55860
04/03/2015 290.00p 290.00p 284.00p 284.00p 75704
03/03/2015 285.25p 287.80p 283.50p 283.50p 41526
02/03/2015 285.50p 288.45p 283.00p 283.00p 87774
27/02/2015 289.00p 289.00p 283.66p 288.00p 75910
26/02/2015 289.50p 289.50p 284.29p 289.00p 62534
25/02/2015 289.00p 289.25p 284.75p 287.50p 77003
24/02/2015 284.25p 288.00p 283.09p 288.00p 67124
23/02/2015 287.00p 287.00p 282.05p 287.00p 68465
20/02/2015 282.00p 286.77p 281.14p 286.00p 85713
19/02/2015 286.75p 287.36p 283.15p 286.50p 62036
18/02/2015 286.25p 287.25p 283.50p 287.00p 30245
17/02/2015 285.00p 285.00p 281.66p 284.75p 48061
16/02/2015 285.50p 287.25p 282.00p 286.00p 99867
13/02/2015 283.75p 286.25p 282.42p 285.25p 94306
12/02/2015 281.00p 284.00p 278.77p 284.00p 44537
11/02/2015 279.00p 281.61p 276.23p 280.00p 67911
10/02/2015 278.75p 281.50p 276.50p 276.50p 39856
09/02/2015 277.25p 281.94p 277.25p 280.00p 98811
06/02/2015 279.00p 281.85p 278.75p 281.75p 79277
05/02/2015 280.00p 280.50p 277.01p 280.00p 54221
04/02/2015 280.25p 280.25p 277.00p 279.50p 57920
03/02/2015 276.00p 280.00p 275.15p 279.50p 222144
02/02/2015 277.25p 278.00p 274.00p 276.00p 176913
30/01/2015 278.00p 279.70p 276.13p 276.50p 73335
29/01/2015 277.50p 279.17p 274.42p 278.00p 54657
28/01/2015 278.03p 280.00p 277.18p 279.50p 51894
27/01/2015 280.75p 280.75p 276.13p 280.00p 67018
26/01/2015 282.50p 282.50p 276.19p 280.00p 204262
23/01/2015 282.25p 282.25p 276.00p 279.75p 148461
22/01/2015 280.00p 281.00p 277.25p 280.50p 103832
21/01/2015 279.75p 281.50p 276.80p 281.50p 106152
20/01/2015 280.00p 280.64p 276.07p 279.75p 147426
19/01/2015 277.50p 279.00p 274.50p 279.00p 72182
16/01/2015 276.25p 277.00p 274.30p 277.00p 27606
15/01/2015 277.75p 277.75p 273.87p 275.13p 25549
14/01/2015 275.00p 277.06p 272.00p 275.75p 26438
13/01/2015 276.00p 278.00p 275.79p 277.75p 43965
12/01/2015 275.50p 278.52p 274.00p 277.00p 109072
09/01/2015 278.00p 278.50p 275.00p 275.00p 37273
08/01/2015 277.00p 280.10p 277.00p 279.50p 43600
07/01/2015 274.75p 277.89p 274.00p 277.00p 127523
06/01/2015 272.00p 274.45p 271.10p 272.00p 51579
05/01/2015 276.50p 276.50p 273.08p 273.75p 90683
02/01/2015 276.75p 278.38p 275.25p 275.25p 15290
31/12/2014 279.00p 279.00p 274.25p 277.75p 5082
30/12/2014 276.00p 278.22p 272.46p 275.25p 23265
29/12/2014 275.25p 278.72p 273.65p 275.00p 48775
24/12/2014 276.05p 278.64p 276.05p 277.00p 22963
23/12/2014 277.00p 278.67p 274.91p 277.38p 52006
22/12/2014 275.50p 278.00p 274.00p 276.38p 67863
19/12/2014 273.75p 278.00p 271.25p 278.00p 68740
18/12/2014 272.00p 276.00p 270.84p 273.13p 42133
17/12/2014 272.00p 273.50p 267.75p 273.50p 56314
16/12/2014 267.00p 273.50p 267.00p 273.50p 40110
15/12/2014 270.00p 273.79p 267.43p 270.00p 68485
12/12/2014 274.00p 274.00p 270.12p 273.75p 53788
11/12/2014 275.75p 277.00p 273.90p 277.00p 40609
10/12/2014 277.50p 277.50p 274.53p 277.50p 11642
09/12/2014 276.00p 276.51p 274.10p 275.62p 41725
08/12/2014 275.75p 279.75p 275.75p 279.00p 57427
05/12/2014 279.00p 279.89p 278.00p 279.25p 65803
04/12/2014 278.00p 278.46p 277.00p 277.87p 29112
03/12/2014 278.00p 278.69p 275.41p 278.50p 47291
02/12/2014 275.75p 278.00p 271.00p 278.00p 67953
01/12/2014 274.75p 276.30p 270.15p 276.00p 119848
28/11/2014 277.50p 277.99p 274.52p 276.00p 87760
27/11/2014 278.00p 278.64p 277.20p 278.50p 51019
26/11/2014 278.25p 279.00p 276.38p 279.00p 70763
25/11/2014 277.00p 277.79p 274.27p 277.50p 160049
24/11/2014 273.00p 278.28p 273.00p 277.00p 135271
21/11/2014 272.75p 273.99p 271.30p 272.38p 89350
20/11/2014 272.25p 273.35p 271.29p 271.50p 21455
19/11/2014 276.75p 277.00p 272.25p 272.25p 28050
18/11/2014 273.25p 275.62p 272.36p 273.00p 42360
17/11/2014 273.75p 275.94p 273.00p 275.00p 45169
14/11/2014 275.50p 277.46p 274.00p 274.00p 55310
13/11/2014 277.00p 279.00p 275.25p 275.25p 32960
12/11/2014 281.25p 283.96p 277.00p 279.25p 75093
11/11/2014 283.25p 285.50p 280.13p 281.25p 103592
10/11/2014 283.75p 283.75p 280.00p 283.75p 79546
07/11/2014 280.25p 284.00p 278.63p 284.00p 24279
06/11/2014 279.50p 283.00p 278.67p 283.00p 37716
05/11/2014 282.00p 282.50p 278.78p 282.25p 64858
04/11/2014 280.25p 281.00p 277.56p 281.00p 21439
03/11/2014 282.75p 282.75p 277.58p 279.00p 44134
31/10/2014 275.50p 281.75p 275.00p 281.75p 87617
30/10/2014 274.75p 275.52p 272.25p 274.00p 50071
29/10/2014 274.25p 276.25p 272.50p 274.00p 177175
28/10/2014 273.25p 274.22p 271.29p 273.00p 38468
27/10/2014 270.75p 274.80p 270.25p 272.13p 88712
24/10/2014 272.50p 272.50p 269.37p 272.50p 45972
23/10/2014 271.25p 273.20p 269.00p 271.25p 23818
22/10/2014 267.25p 272.50p 266.16p 272.50p 71066
21/10/2014 268.75p 268.97p 265.50p 268.13p 33302
20/10/2014 269.00p 269.00p 265.25p 265.50p 83513
17/10/2014 264.00p 267.00p 260.00p 267.00p 139957
16/10/2014 260.50p 263.12p 258.00p 259.50p 127458
15/10/2014 260.25p 264.30p 257.00p 260.00p 281203
14/10/2014 258.25p 264.00p 257.63p 264.00p 188542
13/10/2014 262.75p 263.73p 258.25p 258.25p 52726
10/10/2014 265.25p 267.94p 256.00p 264.00p 173669
09/10/2014 272.25p 273.83p 268.79p 269.50p 73814
08/10/2014 271.00p 271.31p 269.50p 269.50p 21032
07/10/2014 272.00p 274.17p 270.00p 270.00p 69373
06/10/2014 275.25p 277.00p 271.25p 273.50p 84393
03/10/2014 272.00p 275.73p 270.50p 271.25p 129711
02/10/2014 270.00p 272.75p 269.75p 270.50p 65215
01/10/2014 272.25p 275.16p 271.50p 271.50p 47592
30/09/2014 273.25p 275.00p 270.75p 275.00p 53533
29/09/2014 273.24p 273.98p 270.77p 272.13p 62857
26/09/2014 271.00p 275.50p 271.00p 271.00p 28332
25/09/2014 274.25p 276.12p 271.85p 275.50p 56820

*Close Price adjusted for both dividends and splits