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
27/06/2011 143.60p 144.60p 143.00p 144.60p 257120
24/06/2011 142.60p 144.00p 142.50p 143.40p 957515
23/06/2011 143.20p 144.14p 141.70p 141.70p 788955
22/06/2011 143.80p 144.24p 143.28p 143.90p 599120
21/06/2011 143.40p 143.80p 142.65p 143.70p 1439790
20/06/2011 143.20p 143.20p 141.12p 142.50p 797115
17/06/2011 141.00p 143.40p 140.30p 142.50p 2769290
16/06/2011 142.00p 142.50p 141.00p 142.20p 858745
15/06/2011 144.80p 144.83p 141.80p 141.80p 1001520
14/06/2011 146.10p 146.10p 144.30p 144.40p 1139010
13/06/2011 145.60p 145.80p 144.60p 145.10p 1042575
10/06/2011 146.70p 146.70p 144.90p 145.10p 1356710
09/06/2011 146.40p 146.60p 145.00p 146.60p 1139700
08/06/2011 147.20p 147.20p 145.30p 146.00p 1307270
07/06/2011 147.60p 147.60p 145.56p 147.10p 1818470
06/06/2011 145.90p 147.30p 145.70p 147.10p 1116005
03/06/2011 147.20p 147.50p 145.40p 146.70p 2117080
02/06/2011 145.40p 147.70p 145.40p 146.00p 1657765
01/06/2011 148.00p 148.20p 146.50p 147.00p 859650
31/05/2011 147.20p 147.90p 146.22p 147.80p 2077570
27/05/2011 146.40p 146.75p 145.75p 146.00p 1789885
26/05/2011 147.40p 147.58p 144.80p 145.30p 1180525
25/05/2011 146.00p 146.86p 145.60p 146.20p 854425
24/05/2011 147.50p 147.84p 146.70p 147.00p 1201495
23/05/2011 148.20p 148.40p 145.66p 146.80p 761240
20/05/2011 149.20p 150.40p 148.40p 149.00p 3093675
19/05/2011 147.40p 149.20p 147.40p 149.10p 842820
18/05/2011 147.50p 147.90p 146.80p 147.50p 773030
17/05/2011 147.80p 148.36p 146.20p 146.20p 1748250
16/05/2011 147.60p 149.39p 147.00p 149.10p 1342790
13/05/2011 149.00p 149.62p 148.01p 149.20p 1766295
12/05/2011 148.40p 148.80p 147.05p 147.80p 1272775
11/05/2011 150.10p 150.20p 148.10p 148.60p 1307325
10/05/2011 148.60p 150.30p 148.00p 149.80p 2113570
09/05/2011 148.20p 149.20p 146.88p 148.00p 1424135
06/05/2011 147.10p 148.80p 146.10p 148.80p 1838415
05/05/2011 150.50p 150.50p 147.00p 147.80p 1559385
04/05/2011 151.80p 152.30p 149.00p 149.70p 973170
03/05/2011 152.30p 152.90p 152.05p 152.80p 1128140
28/04/2011 151.20p 151.40p 150.48p 151.40p 1043075
27/04/2011 150.70p 151.60p 150.02p 150.30p 636950
26/04/2011 148.90p 150.80p 147.80p 150.80p 1452600
21/04/2011 148.70p 149.04p 147.50p 148.00p 1758810
20/04/2011 146.60p 147.85p 145.70p 147.80p 1044995
19/04/2011 146.50p 146.50p 144.40p 144.70p 930600
18/04/2011 146.80p 147.35p 144.00p 144.10p 607620
15/04/2011 146.20p 152.80p 145.84p 147.00p 1203795
14/04/2011 146.80p 147.00p 145.25p 146.10p 850070
13/04/2011 146.90p 148.88p 146.80p 147.00p 1667945
12/04/2011 148.50p 148.50p 146.60p 146.60p 880980
11/04/2011 149.40p 149.40p 148.32p 148.70p 926810
08/04/2011 149.10p 149.25p 147.70p 149.00p 2033215
07/04/2011 149.00p 149.10p 147.88p 148.50p 1094400
06/04/2011 148.60p 149.62p 148.20p 149.00p 1652955
05/04/2011 148.80p 149.12p 148.20p 148.30p 1992310
04/04/2011 149.60p 150.00p 148.00p 149.60p 1570100
01/04/2011 148.70p 149.80p 147.60p 149.70p 4082290
31/03/2011 147.80p 148.40p 146.80p 148.40p 2744955
30/03/2011 146.90p 147.80p 146.00p 147.80p 4182340
29/03/2011 146.10p 146.52p 145.40p 146.00p 1872765
28/03/2011 146.00p 146.70p 145.42p 146.60p 1539870
25/03/2011 143.90p 146.00p 143.18p 146.00p 2346125
24/03/2011 140.00p 142.83p 140.00p 142.70p 4656610
23/03/2011 139.80p 140.10p 138.73p 140.00p 1335685
22/03/2011 140.40p 140.60p 139.20p 139.40p 1641850
21/03/2011 138.40p 140.30p 138.30p 140.00p 2166735
18/03/2011 139.30p 139.30p 137.35p 137.60p 2525755
17/03/2011 139.00p 139.40p 137.00p 137.90p 2101585
16/03/2011 139.40p 139.40p 136.80p 137.40p 1462545
15/03/2011 138.30p 138.40p 136.50p 138.40p 2529275
14/03/2011 139.90p 140.60p 138.40p 140.20p 1938470
11/03/2011 140.00p 140.60p 139.10p 139.40p 1114870
10/03/2011 141.20p 142.29p 139.30p 140.20p 1008215
09/03/2011 143.00p 143.90p 141.20p 141.20p 978725
08/03/2011 142.80p 144.00p 141.90p 143.90p 1122620
07/03/2011 142.40p 143.60p 142.20p 143.00p 1146980
04/03/2011 141.60p 143.40p 141.60p 143.00p 1174670
03/03/2011 140.20p 142.10p 139.60p 142.10p 1499170
02/03/2011 140.10p 140.70p 139.40p 139.40p 601040
01/03/2011 143.50p 145.00p 140.90p 140.90p 1478180
28/02/2011 145.00p 145.09p 142.80p 144.00p 1859205
25/02/2011 142.10p 145.30p 141.60p 145.30p 783895
24/02/2011 141.00p 142.16p 140.20p 140.50p 2154525
23/02/2011 146.40p 146.40p 141.72p 142.00p 1313230
22/02/2011 145.90p 147.10p 144.70p 146.70p 1144820
21/02/2011 147.20p 148.04p 146.20p 147.20p 966650
18/02/2011 147.80p 148.70p 147.28p 148.30p 895185
17/02/2011 148.70p 148.80p 147.80p 148.30p 726865
16/02/2011 147.70p 148.50p 146.80p 148.50p 642895
15/02/2011 147.00p 147.80p 146.20p 146.70p 1197970
14/02/2011 146.00p 147.60p 145.80p 147.60p 669160
11/02/2011 143.50p 145.70p 142.55p 145.70p 987060
10/02/2011 143.60p 144.60p 142.70p 142.80p 1169460
09/02/2011 143.50p 144.80p 143.50p 144.00p 568040
08/02/2011 144.00p 145.05p 143.60p 144.30p 2036430
07/02/2011 143.60p 144.45p 142.90p 144.40p 1289430
04/02/2011 142.40p 143.20p 142.00p 142.50p 411335
03/02/2011 142.00p 143.23p 141.80p 142.00p 738385
02/02/2011 142.40p 143.50p 142.40p 142.80p 594545
01/02/2011 141.60p 142.50p 140.73p 142.30p 1217075
31/01/2011 141.00p 141.98p 139.80p 141.00p 1207245
28/01/2011 142.90p 143.50p 141.70p 142.10p 1061915
27/01/2011 142.50p 143.40p 142.30p 143.20p 1228255
26/01/2011 141.60p 143.40p 141.25p 142.00p 892375
25/01/2011 140.80p 142.21p 140.80p 140.80p 1889710
24/01/2011 141.50p 141.96p 140.80p 141.20p 460715
21/01/2011 141.80p 141.80p 140.60p 140.80p 1366285
20/01/2011 141.90p 142.46p 141.00p 141.10p 495340
19/01/2011 143.20p 143.78p 142.70p 142.70p 711050
18/01/2011 142.50p 143.50p 141.77p 143.50p 1373540
17/01/2011 142.00p 142.40p 141.56p 142.10p 417630
14/01/2011 141.80p 143.30p 141.44p 142.00p 845625
13/01/2011 142.20p 143.08p 141.60p 141.80p 720940
12/01/2011 141.40p 142.90p 141.40p 142.90p 1638790
11/01/2011 140.40p 141.08p 140.40p 140.80p 2996495
10/01/2011 139.60p 140.14p 139.20p 139.40p 630760
07/01/2011 141.10p 141.75p 140.00p 140.10p 967995
06/01/2011 141.50p 142.05p 140.40p 140.90p 2275540
05/01/2011 141.70p 142.35p 140.60p 141.30p 1577170
04/01/2011 143.00p 143.65p 141.90p 142.50p 894945
31/12/2010 141.60p 141.70p 140.60p 141.60p 1047325
30/12/2010 140.70p 141.30p 139.82p 140.20p 698095
29/12/2010 141.40p 141.70p 140.30p 140.70p 534410
24/12/2010 141.00p 142.20p 140.40p 140.40p 383670
23/12/2010 141.80p 141.80p 140.30p 141.00p 502305
22/12/2010 142.70p 142.70p 140.40p 141.60p 760250
21/12/2010 141.10p 142.30p 140.70p 141.80p 665220
20/12/2010 140.10p 141.60p 139.72p 140.40p 267285
17/12/2010 140.80p 141.10p 139.90p 140.30p 1778365
16/12/2010 140.80p 141.28p 139.60p 140.10p 1051785
15/12/2010 139.80p 141.10p 139.30p 140.70p 697630
14/12/2010 140.40p 141.00p 139.80p 141.00p 875365
13/12/2010 140.80p 140.80p 139.45p 140.60p 866050
10/12/2010 139.20p 140.08p 139.20p 139.50p 807870
09/12/2010 140.10p 140.18p 138.85p 139.60p 1097430
08/12/2010 138.60p 139.98p 138.50p 138.50p 582755
07/12/2010 140.40p 141.20p 139.00p 139.80p 3226700
06/12/2010 138.50p 139.70p 136.70p 139.60p 1082000
03/12/2010 136.90p 138.40p 135.40p 137.70p 714510
02/12/2010 134.80p 136.70p 133.30p 136.50p 2819955
01/12/2010 133.00p 134.10p 131.94p 133.40p 1612810
30/11/2010 130.70p 131.68p 130.00p 131.40p 1451390
29/11/2010 130.10p 131.40p 130.00p 130.00p 1030805
26/11/2010 130.00p 130.90p 128.55p 130.50p 1754140
25/11/2010 128.70p 130.20p 127.40p 130.20p 1586385
24/11/2010 127.60p 128.80p 126.30p 128.00p 3397960
23/11/2010 128.40p 128.40p 126.60p 126.60p 3104890
22/11/2010 130.20p 130.52p 128.30p 128.30p 2156575
19/11/2010 129.60p 130.35p 129.00p 129.30p 1532545
18/11/2010 128.20p 130.20p 128.20p 129.80p 784250
17/11/2010 128.60p 129.70p 127.70p 128.00p 768010
16/11/2010 132.20p 133.10p 129.80p 129.80p 992875
15/11/2010 133.90p 134.20p 132.82p 134.20p 440170
12/11/2010 133.30p 134.44p 132.60p 133.90p 1175455
11/11/2010 135.60p 136.54p 134.29p 134.80p 784710
10/11/2010 136.70p 136.80p 135.40p 135.40p 751025
09/11/2010 136.00p 136.80p 135.10p 136.60p 1589175
08/11/2010 135.80p 136.70p 134.70p 136.60p 787435
05/11/2010 135.70p 135.70p 134.50p 134.80p 776350
04/11/2010 135.40p 135.80p 134.30p 134.90p 732480
03/11/2010 134.10p 134.75p 132.90p 132.90p 994070
02/11/2010 132.90p 134.10p 132.60p 134.10p 1072135
01/11/2010 133.20p 133.50p 132.40p 132.50p 1152455
29/10/2010 132.50p 133.00p 130.90p 132.00p 1357390
28/10/2010 132.40p 133.40p 131.75p 132.40p 734585
27/10/2010 133.30p 133.30p 131.30p 131.30p 944190
26/10/2010 134.50p 134.55p 132.65p 133.30p 659745
25/10/2010 134.30p 134.60p 132.25p 134.20p 729175
22/10/2010 132.80p 132.80p 131.12p 132.50p 632485
21/10/2010 130.80p 132.60p 130.80p 131.60p 799915
20/10/2010 130.20p 131.00p 129.63p 130.90p 1495515
19/10/2010 130.40p 130.92p 130.20p 130.60p 3163095
18/10/2010 130.10p 130.80p 129.60p 129.80p 1482845
15/10/2010 130.80p 131.82p 129.48p 130.00p 1067450
14/10/2010 132.00p 132.20p 130.70p 130.70p 726725
13/10/2010 128.90p 131.80p 128.90p 131.80p 439030
12/10/2010 128.80p 129.88p 128.48p 128.80p 498690
11/10/2010 128.20p 130.10p 128.20p 129.90p 432595
08/10/2010 130.00p 131.10p 128.00p 128.00p 839160
07/10/2010 129.50p 131.20p 129.40p 130.00p 994660
06/10/2010 129.80p 131.00p 129.30p 130.20p 674615
05/10/2010 127.90p 129.60p 127.82p 129.30p 409470
04/10/2010 127.80p 129.07p 127.80p 128.00p 546895
01/10/2010 128.30p 129.25p 127.72p 128.40p 698160
30/09/2010 126.40p 128.70p 126.00p 128.00p 1167715
29/09/2010 126.60p 127.58p 125.90p 126.90p 503570
28/09/2010 126.00p 126.50p 125.10p 126.10p 1443140
27/09/2010 127.50p 127.50p 126.10p 126.10p 789800
24/09/2010 124.50p 126.70p 124.50p 126.40p 576860
23/09/2010 125.70p 126.62p 124.40p 125.30p 740485
22/09/2010 125.20p 126.00p 123.95p 125.50p 1694210
21/09/2010 124.50p 125.90p 123.60p 125.90p 1707875
20/09/2010 122.80p 125.00p 122.25p 125.00p 467040
17/09/2010 123.00p 123.00p 121.29p 122.30p 2643345
16/09/2010 122.20p 122.28p 121.20p 121.90p 796075
15/09/2010 122.80p 122.90p 121.20p 122.50p 981865
14/09/2010 121.90p 122.90p 121.90p 122.60p 486695
13/09/2010 121.40p 122.75p 120.40p 122.70p 1586095
10/09/2010 120.20p 121.30p 119.75p 121.20p 1104210
09/09/2010 120.60p 121.30p 119.64p 120.80p 1100620

*Close Price adjusted for both dividends and splits