Scottish Mortgage Inv Trust (SMT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Mortgage Inv Trust

Date Open High Low Close* Volume
05/09/2013 178.40p 178.70p 176.63p 177.80p 504310
04/09/2013 176.60p 177.80p 175.60p 177.60p 641400
03/09/2013 177.70p 178.10p 176.10p 177.20p 531860
02/09/2013 176.30p 177.80p 175.90p 176.50p 395190
30/08/2013 175.80p 176.69p 174.80p 176.00p 745190
29/08/2013 175.20p 176.65p 174.60p 176.20p 588295
28/08/2013 175.50p 176.90p 174.60p 174.90p 461565
27/08/2013 178.60p 179.60p 175.70p 176.90p 778375
23/08/2013 177.80p 179.50p 177.00p 179.50p 1104850
22/08/2013 175.10p 177.40p 174.52p 177.10p 575920
21/08/2013 177.20p 177.37p 173.80p 173.80p 950740
20/08/2013 176.20p 176.70p 175.30p 176.40p 737260
19/08/2013 178.00p 178.00p 175.90p 176.20p 562340
16/08/2013 177.50p 177.95p 176.17p 176.20p 1325195
15/08/2013 182.60p 182.60p 177.20p 177.40p 932180
14/08/2013 182.00p 183.40p 181.50p 181.50p 852325
13/08/2013 181.50p 183.40p 181.20p 183.00p 581700
12/08/2013 180.10p 181.20p 179.80p 181.20p 593625
09/08/2013 178.90p 181.10p 178.80p 180.70p 828575
08/08/2013 179.50p 180.00p 178.40p 178.80p 473665
07/08/2013 178.60p 180.20p 178.10p 178.30p 639355
06/08/2013 180.80p 180.80p 178.80p 179.50p 1037300
05/08/2013 181.70p 181.70p 180.60p 180.80p 589850
02/08/2013 182.20p 182.60p 180.00p 180.70p 819590
01/08/2013 180.00p 181.40p 179.50p 181.30p 605490
31/07/2013 177.90p 180.20p 177.80p 179.60p 2515175
30/07/2013 175.30p 177.90p 174.70p 177.80p 1097825
29/07/2013 173.00p 175.10p 173.00p 174.60p 744635
26/07/2013 174.40p 174.80p 172.90p 174.00p 704870
25/07/2013 173.00p 174.50p 171.30p 173.60p 1200030
24/07/2013 173.60p 174.00p 172.10p 172.60p 734590
23/07/2013 174.50p 174.70p 173.40p 173.80p 473325
22/07/2013 173.30p 174.08p 172.40p 173.40p 546845
19/07/2013 173.10p 173.80p 172.60p 173.80p 705955
18/07/2013 172.00p 173.60p 171.70p 173.50p 723735
17/07/2013 172.30p 172.55p 170.80p 172.40p 1241290
16/07/2013 172.30p 173.10p 171.80p 172.20p 1175910
15/07/2013 171.60p 173.10p 171.60p 172.40p 567570
12/07/2013 173.20p 173.70p 171.50p 172.30p 896690
11/07/2013 174.40p 175.00p 172.40p 172.60p 741065
10/07/2013 173.80p 174.80p 172.70p 173.00p 1007205
09/07/2013 172.70p 175.11p 172.44p 174.70p 1061130
08/07/2013 170.50p 173.10p 170.50p 172.40p 1067400
05/07/2013 172.80p 172.80p 170.80p 171.10p 1334135
04/07/2013 167.40p 172.90p 167.20p 172.00p 1727490
03/07/2013 167.80p 168.00p 165.60p 167.80p 1018530
02/07/2013 166.90p 168.30p 166.90p 168.00p 1324550
01/07/2013 165.70p 167.70p 165.30p 167.40p 685900
28/06/2013 164.80p 165.73p 164.30p 165.30p 1687575
27/06/2013 161.00p 164.60p 160.19p 164.60p 731000
26/06/2013 156.40p 160.20p 156.20p 160.20p 1005585
25/06/2013 157.10p 157.80p 156.20p 156.20p 1295125
24/06/2013 160.40p 161.90p 156.90p 157.50p 908885
21/06/2013 160.20p 161.90p 159.30p 161.90p 2248215
20/06/2013 164.00p 165.00p 159.80p 159.80p 1071005
19/06/2013 165.00p 165.33p 164.05p 165.00p 1609315
18/06/2013 163.70p 165.10p 163.20p 165.00p 1100515
17/06/2013 163.50p 163.80p 162.85p 163.30p 577960
14/06/2013 162.10p 163.75p 161.70p 163.20p 646725
13/06/2013 162.40p 163.30p 160.00p 161.70p 1409185
12/06/2013 163.90p 165.00p 163.20p 163.30p 845225
11/06/2013 166.20p 166.20p 163.51p 165.00p 1592490
10/06/2013 165.60p 166.32p 165.00p 166.00p 980425
07/06/2013 161.70p 165.60p 161.40p 165.60p 1147665
06/06/2013 163.60p 164.40p 161.90p 161.90p 921560
05/06/2013 169.20p 169.50p 163.76p 163.80p 1240565
04/06/2013 170.80p 170.93p 169.40p 169.40p 604245
03/06/2013 172.10p 173.80p 169.30p 169.30p 780555
31/05/2013 173.20p 173.80p 171.20p 173.80p 1785000
30/05/2013 171.00p 173.00p 170.80p 173.00p 1036530
29/05/2013 171.40p 172.90p 169.00p 171.40p 1651620
28/05/2013 170.30p 172.90p 169.00p 172.90p 1535755
24/05/2013 169.80p 170.40p 168.30p 169.00p 1363835
23/05/2013 174.00p 174.90p 169.00p 169.80p 1360055
22/05/2013 175.50p 176.60p 174.60p 175.90p 1249625
21/05/2013 173.80p 175.40p 173.58p 175.40p 1289485
20/05/2013 173.30p 174.50p 173.10p 174.50p 530430
17/05/2013 171.40p 173.20p 170.83p 173.20p 1382835
16/05/2013 170.60p 172.10p 170.20p 171.80p 1544200
15/05/2013 168.60p 171.00p 168.20p 171.00p 1779375
14/05/2013 167.90p 168.80p 167.40p 168.20p 982880
13/05/2013 168.00p 168.00p 166.60p 167.60p 670045
10/05/2013 165.40p 167.80p 165.40p 167.80p 1450005
09/05/2013 165.20p 165.90p 165.02p 165.70p 950715
08/05/2013 165.90p 165.90p 165.00p 165.20p 764300
07/05/2013 165.70p 165.90p 164.60p 165.20p 661025
03/05/2013 161.30p 165.50p 160.00p 165.40p 1227865
02/05/2013 160.80p 160.91p 159.50p 160.40p 827490
01/05/2013 160.30p 161.13p 159.58p 161.10p 1340850
30/04/2013 161.00p 161.06p 159.10p 160.00p 1071500
29/04/2013 160.30p 161.18p 159.80p 160.50p 808655
26/04/2013 161.00p 161.26p 159.80p 160.60p 961810
25/04/2013 160.80p 161.60p 160.40p 161.00p 922635
24/04/2013 161.30p 161.30p 160.60p 161.20p 1246535
23/04/2013 160.00p 161.10p 158.90p 160.90p 1522960
22/04/2013 160.80p 160.80p 158.90p 159.50p 1091825
19/04/2013 160.00p 160.70p 159.25p 160.10p 731485
18/04/2013 159.90p 161.02p 159.00p 159.80p 857610
17/04/2013 161.60p 162.06p 159.60p 159.90p 1136430
16/04/2013 160.60p 161.60p 159.30p 161.30p 1013590
15/04/2013 162.00p 162.00p 160.00p 161.50p 1100425
12/04/2013 163.30p 164.02p 161.60p 162.30p 1146905
11/04/2013 160.60p 163.96p 160.60p 163.80p 1302185
10/04/2013 158.50p 161.10p 158.50p 160.80p 1297045
09/04/2013 158.60p 159.10p 157.70p 158.80p 1446020
08/04/2013 158.00p 158.40p 156.90p 157.70p 1396455
05/04/2013 161.40p 161.40p 156.50p 156.90p 1519130
04/04/2013 162.10p 162.82p 160.50p 160.50p 1444705
03/04/2013 165.10p 165.10p 162.70p 162.70p 1426110
02/04/2013 163.60p 165.10p 163.30p 164.70p 2013110
28/03/2013 162.90p 164.72p 162.60p 164.50p 2810375
27/03/2013 163.20p 163.41p 161.30p 162.90p 2054910
26/03/2013 164.00p 164.10p 162.00p 162.80p 1886820
25/03/2013 163.50p 165.10p 163.20p 163.50p 1629390
22/03/2013 164.80p 164.80p 163.00p 163.80p 1583120
21/03/2013 165.20p 166.10p 164.00p 164.30p 1132955
20/03/2013 166.20p 166.90p 165.14p 165.40p 1135375
19/03/2013 166.40p 167.50p 165.60p 166.00p 1527750
18/03/2013 167.60p 167.92p 166.40p 166.60p 1701850
15/03/2013 171.70p 172.00p 169.90p 170.20p 2094600
14/03/2013 172.40p 172.40p 171.10p 171.50p 1742995
13/03/2013 172.40p 172.40p 169.70p 171.10p 1689200
12/03/2013 172.40p 173.14p 171.60p 172.40p 1609430
11/03/2013 171.80p 173.10p 171.80p 172.50p 1401360
08/03/2013 171.70p 172.53p 171.22p 172.40p 1319175
07/03/2013 170.40p 171.10p 170.04p 171.00p 1261115
06/03/2013 170.00p 171.00p 169.58p 170.20p 2426455
05/03/2013 167.20p 169.89p 167.20p 169.80p 2960270
04/03/2013 167.30p 167.30p 166.30p 167.20p 1321050
01/03/2013 167.00p 168.00p 165.90p 168.00p 1208770
28/02/2013 167.80p 167.93p 166.60p 167.40p 644900
27/02/2013 165.70p 166.60p 164.97p 166.60p 1543070
26/02/2013 165.20p 168.10p 164.10p 165.40p 977410
25/02/2013 166.70p 168.40p 166.70p 168.10p 854675
22/02/2013 166.00p 166.55p 165.12p 166.00p 1093860
21/02/2013 168.60p 168.80p 164.40p 165.20p 1979465
20/02/2013 167.80p 169.40p 167.06p 168.80p 1007640
19/02/2013 165.40p 167.60p 164.50p 167.20p 857870
18/02/2013 166.50p 166.50p 164.50p 164.90p 645080
15/02/2013 165.40p 165.80p 163.80p 165.70p 979295
14/02/2013 165.60p 166.00p 163.60p 164.50p 1303405
13/02/2013 163.80p 165.50p 163.38p 165.50p 877260
12/02/2013 163.00p 164.50p 162.92p 164.10p 1001910
11/02/2013 162.90p 163.50p 161.70p 163.20p 826765
08/02/2013 161.20p 162.40p 161.20p 162.00p 820315
07/02/2013 162.90p 163.32p 161.08p 161.60p 1252575
06/02/2013 163.80p 163.98p 161.88p 163.20p 1004740
05/02/2013 163.40p 163.40p 162.40p 163.20p 1496855
04/02/2013 165.50p 165.50p 162.60p 162.60p 1136130
01/02/2013 163.40p 165.00p 163.00p 165.00p 1331190
31/01/2013 165.00p 165.82p 162.50p 163.20p 1831625
30/01/2013 165.40p 166.50p 164.90p 165.80p 1429275
29/01/2013 166.00p 166.88p 164.90p 166.00p 2520620
28/01/2013 164.80p 166.53p 164.80p 166.40p 1300045
25/01/2013 163.80p 165.00p 163.52p 165.00p 1131365
24/01/2013 162.00p 164.00p 161.64p 164.00p 1193625
23/01/2013 161.60p 162.00p 160.40p 162.00p 1191480
22/01/2013 161.40p 161.45p 159.82p 160.90p 1232030
21/01/2013 160.40p 161.00p 160.06p 161.00p 1124980
18/01/2013 158.30p 160.00p 158.21p 160.00p 1486750
17/01/2013 157.90p 158.40p 157.04p 158.40p 766265
16/01/2013 157.00p 157.55p 156.22p 157.40p 1083030
15/01/2013 157.10p 157.60p 156.50p 157.20p 1418285
14/01/2013 156.20p 157.36p 156.00p 157.20p 1570110
11/01/2013 154.60p 156.20p 154.60p 156.20p 1114365
10/01/2013 155.40p 156.00p 154.50p 155.20p 1084900
09/01/2013 155.10p 155.70p 154.44p 155.20p 747105
08/01/2013 154.70p 155.15p 153.80p 154.20p 1073345
07/01/2013 155.80p 155.80p 154.70p 154.90p 903220
04/01/2013 154.20p 155.40p 154.02p 155.10p 1134865
03/01/2013 153.60p 154.00p 153.00p 154.00p 1333015
02/01/2013 152.60p 153.50p 151.64p 153.40p 1152245
31/12/2012 150.00p 150.40p 149.68p 150.40p 166770
28/12/2012 150.30p 150.85p 149.80p 150.60p 390070
27/12/2012 150.40p 151.19p 149.76p 150.00p 489540
24/12/2012 149.60p 150.36p 148.72p 150.00p 401315
21/12/2012 150.20p 150.54p 149.60p 150.20p 1662145
20/12/2012 150.60p 151.00p 150.30p 150.60p 1069405
19/12/2012 149.80p 151.40p 149.80p 151.40p 790125
18/12/2012 148.90p 150.20p 148.61p 150.00p 1313050
17/12/2012 148.40p 148.71p 147.07p 148.30p 555330
14/12/2012 149.00p 149.30p 148.20p 148.80p 823040
13/12/2012 148.50p 148.93p 148.32p 148.40p 1158990
12/12/2012 147.00p 149.00p 147.00p 149.00p 1283050
11/12/2012 145.70p 147.80p 145.70p 147.70p 838735
10/12/2012 146.00p 146.86p 145.80p 146.50p 513610
07/12/2012 145.00p 146.50p 144.90p 146.30p 831760
06/12/2012 146.90p 146.90p 144.82p 145.00p 1409590
05/12/2012 146.40p 147.30p 145.80p 146.40p 530975
04/12/2012 146.20p 146.54p 145.62p 146.30p 655290
03/12/2012 146.70p 146.80p 145.30p 145.30p 675195
30/11/2012 145.40p 146.70p 144.50p 146.00p 1196600
29/11/2012 143.20p 145.20p 143.00p 145.20p 740305
28/11/2012 142.50p 142.93p 142.00p 142.70p 708400
27/11/2012 141.20p 142.80p 141.20p 142.80p 1243195
26/11/2012 141.00p 141.60p 140.60p 141.30p 1418475
23/11/2012 141.20p 141.50p 140.30p 141.40p 686320
22/11/2012 139.40p 140.90p 139.20p 140.60p 774340
21/11/2012 138.00p 139.30p 137.30p 139.30p 1204430
20/11/2012 137.20p 138.38p 136.56p 138.20p 533735

*Close Price adjusted for both dividends and splits