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
08/09/2010 120.20p 120.60p 118.90p 120.60p 619515
07/09/2010 120.90p 121.38p 120.05p 120.30p 900085
06/09/2010 120.20p 121.48p 120.19p 121.20p 738185
03/09/2010 116.00p 120.10p 116.00p 120.10p 881690
02/09/2010 116.00p 118.00p 115.42p 117.60p 605570
01/09/2010 114.90p 116.40p 114.40p 116.40p 808625
31/08/2010 113.50p 114.40p 112.00p 114.40p 441005
27/08/2010 114.60p 114.95p 112.00p 113.60p 759285
26/08/2010 114.10p 115.40p 113.20p 113.20p 834365
25/08/2010 113.90p 115.10p 112.11p 114.20p 345230
24/08/2010 115.50p 116.45p 113.00p 113.70p 794080
23/08/2010 117.30p 117.78p 116.10p 116.70p 744545
20/08/2010 117.40p 118.45p 115.70p 116.40p 520565
19/08/2010 119.00p 119.70p 116.60p 116.60p 637990
18/08/2010 117.40p 118.80p 116.46p 118.00p 608040
17/08/2010 116.10p 117.90p 115.15p 117.40p 1569750
16/08/2010 115.20p 116.60p 114.90p 116.10p 981980
13/08/2010 116.00p 116.50p 114.60p 115.90p 729690
12/08/2010 116.00p 116.90p 115.30p 116.60p 917770
11/08/2010 118.90p 118.90p 116.30p 116.30p 1206330
10/08/2010 119.00p 119.70p 118.20p 119.10p 976260
09/08/2010 118.80p 119.60p 118.30p 119.40p 813360
06/08/2010 118.80p 119.20p 116.80p 117.80p 1165405
05/08/2010 118.80p 120.00p 118.40p 118.80p 585180
04/08/2010 119.80p 120.90p 118.52p 119.30p 1435720
03/08/2010 121.20p 121.50p 119.90p 119.90p 1159370
02/08/2010 120.90p 121.90p 119.90p 121.40p 456905
30/07/2010 120.60p 120.95p 118.30p 118.30p 880150
29/07/2010 121.00p 121.40p 119.95p 120.70p 323630
28/07/2010 121.20p 121.95p 120.00p 120.40p 1218615
27/07/2010 122.10p 122.60p 121.70p 122.00p 905000
26/07/2010 121.20p 122.20p 120.70p 122.00p 1337115
23/07/2010 118.20p 121.00p 118.20p 121.00p 967980
22/07/2010 116.30p 120.40p 116.00p 120.10p 2085540
21/07/2010 117.00p 119.00p 116.60p 118.70p 990695
20/07/2010 115.60p 117.58p 114.80p 116.00p 872010
19/07/2010 115.60p 116.78p 115.00p 116.30p 1049530
16/07/2010 117.00p 118.60p 115.60p 116.10p 1137225
15/07/2010 117.50p 118.70p 116.40p 116.90p 567545
14/07/2010 118.50p 118.80p 116.64p 118.10p 1131895
13/07/2010 116.00p 118.20p 115.02p 117.90p 1116745
12/07/2010 115.10p 116.68p 115.10p 116.10p 710635
09/07/2010 114.20p 115.10p 113.70p 114.80p 5837115
08/07/2010 112.00p 114.00p 111.80p 113.90p 1503960
07/07/2010 110.20p 111.80p 109.10p 111.80p 2073400
06/07/2010 109.70p 111.20p 109.22p 111.20p 1174505
05/07/2010 108.40p 110.10p 108.40p 109.10p 1371510
02/07/2010 107.60p 109.20p 106.80p 108.50p 3617400
01/07/2010 109.80p 110.90p 106.60p 106.60p 1407210
30/06/2010 110.70p 113.20p 110.40p 111.30p 1229645
29/06/2010 112.10p 113.60p 110.85p 111.30p 949985
28/06/2010 112.10p 114.30p 112.10p 114.30p 1111965
25/06/2010 114.00p 115.74p 112.00p 112.00p 939650
24/06/2010 117.80p 117.80p 114.20p 114.20p 657030
23/06/2010 117.60p 117.60p 116.20p 116.80p 2226540
22/06/2010 118.90p 119.30p 117.70p 118.30p 2417735
21/06/2010 119.80p 119.98p 118.60p 118.90p 2070220
18/06/2010 116.10p 118.40p 116.10p 118.40p 4695680
17/06/2010 117.60p 117.80p 116.52p 116.80p 2624700
16/06/2010 116.70p 117.30p 115.32p 117.00p 1474980
15/06/2010 113.90p 116.40p 113.90p 115.80p 2312880
14/06/2010 113.50p 115.60p 113.50p 115.60p 1242345
11/06/2010 112.80p 114.28p 111.93p 113.20p 2494210
10/06/2010 109.80p 112.10p 109.80p 112.10p 1578465
09/06/2010 110.60p 112.00p 110.10p 111.90p 1555460
08/06/2010 111.50p 112.10p 109.60p 110.60p 1542210
07/06/2010 112.40p 113.38p 111.70p 111.90p 1768890
04/06/2010 114.80p 116.70p 113.80p 113.80p 1855110
03/06/2010 115.80p 116.60p 115.10p 116.00p 1012005
02/06/2010 112.50p 113.70p 110.50p 113.70p 964745
01/06/2010 114.60p 114.60p 112.40p 114.20p 1584315
28/05/2010 113.10p 115.20p 112.92p 114.40p 1682090
27/05/2010 110.10p 112.88p 110.10p 112.80p 4799965
26/05/2010 110.80p 111.78p 109.70p 110.10p 1443410
25/05/2010 108.60p 110.00p 107.40p 109.20p 1313990
24/05/2010 111.80p 111.90p 110.05p 111.90p 1068470
21/05/2010 111.30p 112.00p 108.22p 110.60p 1206345
20/05/2010 115.20p 117.00p 110.80p 111.80p 1853515
19/05/2010 118.00p 118.28p 114.30p 114.30p 1389805
18/05/2010 119.50p 119.50p 118.20p 118.80p 1023825
17/05/2010 117.10p 119.40p 116.90p 117.50p 609255
14/05/2010 119.40p 120.88p 117.50p 117.70p 1380710
13/05/2010 119.40p 120.80p 118.40p 120.50p 1410560
12/05/2010 116.00p 118.30p 115.70p 118.20p 1617250
11/05/2010 115.80p 116.98p 114.20p 116.70p 2023105
10/05/2010 114.20p 118.30p 114.20p 117.00p 2421165
07/05/2010 113.40p 115.00p 109.80p 112.20p 2366690
06/05/2010 116.80p 117.80p 115.80p 115.90p 767290
05/05/2010 120.20p 121.70p 116.80p 117.60p 1659960
04/05/2010 122.60p 123.76p 119.60p 120.00p 1526830
30/04/2010 121.20p 123.38p 120.62p 122.80p 11087220
29/04/2010 121.20p 121.40p 120.40p 120.80p 989860
28/04/2010 121.60p 122.00p 120.00p 120.60p 1486430
27/04/2010 123.00p 123.50p 122.00p 122.00p 4340460
26/04/2010 123.70p 124.70p 122.40p 123.40p 3541240
23/04/2010 122.10p 123.40p 121.70p 123.00p 1280490
22/04/2010 122.50p 123.40p 121.00p 121.60p 1093865
21/04/2010 123.00p 123.20p 122.00p 122.00p 4518710
20/04/2010 122.60p 123.00p 121.60p 122.80p 1643315
19/04/2010 123.40p 123.40p 121.60p 121.60p 1967725
16/04/2010 123.80p 124.40p 122.80p 123.40p 2137945
15/04/2010 123.70p 124.00p 122.60p 124.00p 2556670
14/04/2010 123.00p 123.60p 122.15p 122.70p 768075
13/04/2010 122.00p 122.50p 121.90p 122.20p 10593020
12/04/2010 122.60p 123.30p 122.30p 122.60p 647430
09/04/2010 122.80p 123.00p 122.20p 122.80p 929815
08/04/2010 122.70p 123.45p 121.60p 122.40p 1725770
07/04/2010 122.80p 123.90p 122.72p 123.60p 2117065
06/04/2010 121.40p 123.28p 121.40p 123.10p 804010
01/04/2010 122.10p 122.65p 121.20p 121.60p 3081230
31/03/2010 122.00p 122.20p 120.80p 121.80p 4702570
30/03/2010 122.40p 123.00p 121.40p 121.60p 3583835
29/03/2010 122.60p 123.00p 121.50p 121.90p 2819780
26/03/2010 121.60p 122.40p 121.60p 122.20p 10012785
25/03/2010 120.70p 122.20p 120.42p 122.00p 1672150
24/03/2010 120.00p 121.00p 119.00p 120.60p 5918375
23/03/2010 118.80p 120.00p 118.40p 119.60p 5758060
22/03/2010 119.40p 120.00p 118.22p 118.50p 3565640
19/03/2010 118.90p 119.90p 118.78p 119.50p 4928660
18/03/2010 118.60p 118.80p 117.60p 118.40p 1827805
17/03/2010 118.70p 118.93p 118.00p 118.60p 1518495
16/03/2010 117.80p 118.48p 117.10p 117.90p 2053770
15/03/2010 117.30p 117.58p 116.20p 117.50p 2337650
12/03/2010 115.80p 117.00p 115.60p 116.80p 3449320
11/03/2010 115.80p 116.20p 115.00p 115.70p 2912245
10/03/2010 114.00p 116.50p 113.80p 116.20p 3920115
09/03/2010 113.60p 114.10p 112.65p 114.00p 2666935
08/03/2010 113.00p 113.35p 112.10p 112.80p 1956505
05/03/2010 110.80p 112.30p 110.40p 112.30p 9175865
04/03/2010 110.80p 111.75p 110.00p 110.30p 2192740
03/03/2010 109.80p 111.30p 109.52p 111.00p 3159280
02/03/2010 108.40p 110.20p 108.10p 110.00p 4117670
01/03/2010 105.60p 108.20p 105.60p 108.00p 2122965
26/02/2010 103.80p 104.80p 103.80p 104.80p 3489605
25/02/2010 103.90p 104.40p 102.90p 102.90p 1395110
24/02/2010 103.80p 104.20p 103.22p 104.20p 1177720
23/02/2010 104.50p 105.30p 103.50p 103.60p 1323750
22/02/2010 104.00p 104.80p 104.00p 104.00p 874920
19/02/2010 102.60p 104.00p 102.50p 104.00p 3776760
18/02/2010 102.00p 103.30p 101.40p 103.20p 1412615
17/02/2010 100.30p 101.90p 99.82p 101.80p 2067925
16/02/2010 99.12p 99.94p 98.60p 99.20p 2393345
15/02/2010 98.40p 99.12p 98.40p 98.60p 1103520
12/02/2010 98.80p 99.22p 97.08p 98.12p 1535340
11/02/2010 98.40p 99.10p 97.05p 98.44p 1629995
10/02/2010 97.20p 98.66p 96.40p 96.94p 1304960
09/02/2010 96.92p 97.70p 96.00p 97.00p 1092375
08/02/2010 96.36p 97.25p 95.60p 96.26p 989440
05/02/2010 97.70p 97.72p 95.00p 95.00p 2274210
04/02/2010 101.30p 101.30p 97.62p 97.62p 2058190
03/02/2010 102.70p 102.70p 100.30p 100.30p 1351400
02/02/2010 100.00p 101.98p 100.00p 101.60p 995775
01/02/2010 99.40p 100.90p 98.85p 100.70p 1141780
29/01/2010 97.40p 100.00p 96.77p 99.80p 1887665
28/01/2010 98.24p 98.98p 96.52p 96.80p 1152740
27/01/2010 98.60p 99.38p 97.10p 97.40p 2478315
26/01/2010 99.50p 99.88p 95.40p 99.08p 1552860
25/01/2010 101.40p 102.45p 100.00p 100.00p 1874430
22/01/2010 102.80p 103.80p 101.80p 102.00p 1102130
21/01/2010 104.40p 105.18p 102.60p 102.60p 1937150
20/01/2010 106.60p 107.18p 104.20p 104.20p 597915
19/01/2010 107.10p 107.40p 105.90p 106.70p 811060
18/01/2010 106.80p 107.60p 106.42p 107.40p 723965
15/01/2010 107.90p 107.90p 106.40p 106.50p 751045
14/01/2010 109.00p 109.80p 107.50p 107.70p 1321045
13/01/2010 109.40p 110.50p 108.00p 108.00p 707385
12/01/2010 111.80p 111.80p 109.00p 110.30p 1113625
11/01/2010 111.30p 111.90p 110.80p 111.00p 1379635
08/01/2010 111.20p 111.20p 109.30p 110.40p 1168435
07/01/2010 110.30p 110.80p 108.80p 110.60p 2172480
06/01/2010 109.00p 111.30p 109.00p 110.00p 836580
05/01/2010 108.90p 110.20p 108.80p 110.00p 608830
04/01/2010 109.00p 109.20p 107.80p 109.20p 918215
31/12/2009 108.00p 108.20p 107.20p 107.80p 2098125
30/12/2009 107.60p 108.30p 107.40p 107.80p 1308555
29/12/2009 107.00p 107.70p 106.62p 107.60p 1332295
24/12/2009 104.60p 106.00p 104.20p 106.00p 507795
23/12/2009 103.00p 104.90p 102.60p 104.80p 1518935
22/12/2009 102.00p 102.90p 102.00p 102.20p 2202975
21/12/2009 100.70p 102.48p 100.62p 102.00p 2891680
18/12/2009 102.80p 103.20p 100.10p 100.10p 8117170
17/12/2009 103.00p 103.00p 102.20p 102.60p 2721740
16/12/2009 103.00p 103.60p 102.00p 103.00p 3019185
15/12/2009 103.70p 103.70p 101.60p 102.80p 1592395
14/12/2009 103.20p 103.90p 101.88p 102.70p 3141485
11/12/2009 103.20p 103.80p 102.40p 102.40p 2025485
10/12/2009 100.80p 102.90p 100.00p 102.80p 1578655
09/12/2009 102.00p 103.10p 100.80p 101.20p 1379550
08/12/2009 103.40p 104.00p 101.80p 102.40p 1097565
07/12/2009 103.60p 104.48p 102.30p 103.40p 1632660
04/12/2009 103.90p 104.60p 102.50p 104.60p 1179775
03/12/2009 103.20p 103.70p 102.40p 103.30p 1507600
02/12/2009 102.90p 103.18p 102.40p 102.40p 1069650
01/12/2009 101.90p 102.90p 101.40p 102.90p 2263415
30/11/2009 101.80p 102.60p 100.20p 100.30p 1222520
27/11/2009 99.08p 102.00p 97.90p 101.90p 2592850
26/11/2009 103.00p 103.40p 100.40p 100.70p 1288190
25/11/2009 102.80p 104.00p 102.70p 103.40p 964070
24/11/2009 103.00p 103.70p 102.60p 102.60p 908095
23/11/2009 102.80p 103.58p 102.30p 103.20p 1124340

*Close Price adjusted for both dividends and splits