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
08/02/2012 136.00p 136.10p 134.70p 135.00p 2122840
07/02/2012 135.80p 136.70p 134.80p 135.90p 1249710
06/02/2012 136.50p 136.84p 135.80p 135.80p 1123085
03/02/2012 133.60p 136.95p 132.85p 136.60p 3749185
02/02/2012 132.60p 133.60p 131.65p 133.30p 1672725
01/02/2012 131.60p 133.00p 131.60p 132.40p 1133575
31/01/2012 132.00p 133.40p 131.20p 131.90p 2254010
30/01/2012 132.40p 133.40p 131.40p 132.00p 1308265
27/01/2012 132.40p 133.40p 131.20p 133.40p 2605720
26/01/2012 129.50p 132.98p 129.50p 132.90p 1658525
25/01/2012 128.40p 129.30p 127.00p 129.00p 1792100
24/01/2012 130.00p 130.10p 127.40p 128.50p 1989695
23/01/2012 130.80p 131.00p 129.65p 129.90p 1721740
20/01/2012 130.80p 131.00p 130.00p 130.00p 1080340
19/01/2012 128.00p 131.00p 127.20p 131.00p 6694950
18/01/2012 126.00p 127.60p 125.80p 127.60p 1882570
17/01/2012 125.00p 126.60p 124.40p 126.60p 3008540
16/01/2012 122.40p 124.60p 122.40p 124.50p 815690
13/01/2012 123.60p 124.55p 122.57p 123.30p 1707330
12/01/2012 122.40p 123.30p 121.60p 122.90p 1860515
11/01/2012 120.90p 122.00p 119.34p 121.90p 1577655
10/01/2012 120.10p 120.80p 118.90p 120.40p 1702910
09/01/2012 119.00p 120.00p 118.70p 119.00p 2159675
06/01/2012 118.40p 120.20p 118.20p 119.60p 693780
05/01/2012 118.60p 119.00p 117.10p 118.40p 791640
04/01/2012 119.40p 120.10p 117.90p 119.10p 1319560
03/01/2012 118.60p 120.30p 118.40p 120.00p 1306300
30/12/2011 117.10p 118.00p 116.94p 118.00p 502450
29/12/2011 116.60p 117.20p 116.24p 117.10p 519140
28/12/2011 117.10p 117.22p 115.82p 116.90p 371920
23/12/2011 116.50p 117.10p 116.16p 116.70p 276705
22/12/2011 115.40p 116.40p 115.20p 115.70p 467840
21/12/2011 115.20p 116.10p 114.00p 114.40p 1592510
20/12/2011 113.00p 114.90p 112.01p 114.00p 1473940
19/12/2011 114.10p 115.10p 112.70p 113.00p 778465
16/12/2011 115.00p 116.25p 114.60p 115.50p 1562685
15/12/2011 114.40p 116.00p 114.01p 114.70p 1373335
14/12/2011 118.40p 120.00p 114.50p 114.90p 1760855
13/12/2011 121.30p 121.80p 118.10p 118.10p 986935
12/12/2011 122.60p 122.90p 119.80p 119.80p 606660
09/12/2011 123.10p 124.10p 121.36p 123.30p 943625
08/12/2011 127.30p 127.30p 122.80p 122.80p 1197025
07/12/2011 128.20p 129.20p 125.44p 126.00p 1000200
06/12/2011 127.60p 129.00p 127.10p 128.60p 1292905
05/12/2011 126.50p 129.59p 126.25p 129.00p 1283630
02/12/2011 125.70p 126.90p 125.05p 126.50p 1143200
01/12/2011 125.80p 125.80p 123.90p 124.00p 904810
30/11/2011 118.70p 125.00p 118.70p 125.00p 898530
29/11/2011 119.70p 121.40p 118.40p 120.30p 1415185
28/11/2011 118.30p 119.80p 116.30p 119.70p 942675
25/11/2011 114.40p 117.00p 113.40p 115.90p 1327125
24/11/2011 115.20p 117.14p 114.50p 114.70p 990680
23/11/2011 117.00p 118.00p 115.20p 115.40p 839555
22/11/2011 118.90p 119.70p 117.20p 117.40p 1102310
21/11/2011 120.70p 121.70p 118.00p 118.20p 727800
18/11/2011 122.90p 124.63p 120.72p 121.40p 1553620
17/11/2011 127.10p 127.10p 123.98p 124.70p 506440
16/11/2011 127.00p 128.78p 125.80p 126.50p 440355
15/11/2011 126.80p 127.90p 125.50p 126.60p 757855
14/11/2011 128.30p 129.40p 126.60p 128.10p 464165
11/11/2011 125.50p 128.10p 125.50p 127.50p 1075145
10/11/2011 125.70p 128.40p 125.00p 125.60p 848810
09/11/2011 132.00p 132.00p 126.80p 128.30p 945105
08/11/2011 128.00p 131.60p 128.00p 131.40p 2033925
07/11/2011 129.10p 130.10p 127.40p 128.50p 699900
04/11/2011 131.60p 131.90p 129.20p 130.60p 788725
03/11/2011 127.30p 130.70p 127.00p 130.60p 1730640
02/11/2011 129.00p 129.70p 126.20p 128.30p 1082865
01/11/2011 130.00p 130.00p 126.00p 127.40p 2201615
31/10/2011 135.00p 136.50p 131.60p 131.60p 1417795
28/10/2011 133.90p 136.70p 133.00p 136.40p 1227215
27/10/2011 134.70p 134.90p 133.60p 134.30p 1509840
26/10/2011 132.00p 132.60p 130.80p 131.70p 553370
25/10/2011 132.20p 133.50p 131.00p 132.80p 1223565
24/10/2011 131.30p 132.30p 130.58p 132.30p 1094875
21/10/2011 129.80p 131.40p 129.80p 130.50p 664430
20/10/2011 128.80p 130.90p 128.80p 129.40p 914020
19/10/2011 131.60p 131.69p 130.00p 131.40p 1782305
18/10/2011 127.70p 130.30p 127.26p 128.60p 591560
17/10/2011 132.20p 132.70p 129.10p 130.20p 421795
14/10/2011 129.60p 130.80p 128.60p 130.80p 831295
13/10/2011 129.30p 130.70p 128.30p 128.70p 708975
12/10/2011 127.40p 131.07p 126.66p 130.50p 621470
11/10/2011 127.10p 128.20p 125.80p 128.20p 539715
10/10/2011 124.80p 127.30p 123.60p 126.80p 337200
07/10/2011 124.60p 126.00p 122.80p 123.80p 1469205
06/10/2011 121.20p 124.60p 121.00p 123.60p 872100
05/10/2011 120.30p 120.80p 118.50p 119.90p 1338960
04/10/2011 120.00p 121.30p 116.00p 117.30p 1457025
03/10/2011 122.40p 122.40p 120.50p 122.20p 1137095
30/09/2011 128.40p 128.70p 124.40p 124.60p 803735
29/09/2011 130.50p 130.60p 128.50p 128.80p 672260
28/09/2011 128.30p 131.03p 128.30p 130.40p 955985
27/09/2011 128.60p 129.96p 128.40p 129.90p 901560
26/09/2011 123.60p 127.90p 123.60p 127.20p 889680
23/09/2011 127.70p 128.69p 122.60p 126.30p 1232875
22/09/2011 130.90p 130.90p 126.50p 127.40p 964265
21/09/2011 134.90p 135.96p 132.60p 132.60p 601695
20/09/2011 134.20p 137.20p 134.10p 135.60p 733670
19/09/2011 135.80p 136.00p 134.00p 134.80p 625005
16/09/2011 136.50p 137.40p 135.70p 136.90p 1427295
15/09/2011 133.20p 137.00p 133.20p 135.70p 673505
14/09/2011 131.40p 134.60p 130.41p 132.90p 766000
13/09/2011 132.10p 132.24p 129.53p 131.80p 976280
12/09/2011 132.10p 132.24p 129.53p 130.80p 579615
09/09/2011 137.00p 139.00p 133.50p 133.60p 999500
08/09/2011 138.10p 140.77p 137.10p 138.00p 957045
07/09/2011 135.70p 138.00p 135.20p 137.80p 699600
06/09/2011 130.50p 133.30p 130.30p 133.10p 714685
05/09/2011 133.20p 133.20p 129.00p 129.50p 486350
02/09/2011 138.10p 138.40p 134.40p 134.40p 1314355
01/09/2011 139.80p 141.02p 138.30p 139.10p 466400
31/08/2011 134.60p 139.60p 133.47p 139.50p 1427405
30/08/2011 130.00p 133.40p 130.00p 133.40p 1015925
26/08/2011 129.60p 129.60p 126.40p 128.80p 1229705
25/08/2011 129.50p 130.50p 128.20p 128.90p 977760
24/08/2011 127.80p 129.45p 127.25p 129.00p 2002570
23/08/2011 129.00p 130.30p 125.40p 127.20p 1189630
22/08/2011 125.20p 129.30p 125.20p 127.80p 767410
19/08/2011 128.40p 128.70p 123.20p 126.10p 1859245
18/08/2011 134.20p 135.70p 123.60p 127.50p 2240660
17/08/2011 136.80p 137.76p 135.40p 135.70p 1515710
16/08/2011 140.70p 141.01p 137.70p 137.70p 2025825
15/08/2011 140.60p 141.50p 139.40p 140.70p 825960
12/08/2011 134.30p 139.40p 134.19p 139.00p 2017645
11/08/2011 130.20p 135.00p 130.20p 135.00p 1902325
10/08/2011 133.80p 136.50p 129.20p 129.20p 3131495
09/08/2011 129.80p 133.00p 124.30p 133.00p 2847760
08/08/2011 131.80p 134.00p 129.00p 130.70p 2326485
05/08/2011 134.90p 136.70p 132.30p 134.30p 2911680
04/08/2011 142.00p 143.10p 137.50p 138.00p 1203195
03/08/2011 144.60p 144.60p 140.27p 141.10p 1176190
02/08/2011 146.00p 146.90p 144.20p 144.70p 1271945
01/08/2011 148.70p 149.20p 146.00p 146.00p 650190
29/07/2011 147.40p 148.30p 145.90p 146.20p 706985
28/07/2011 149.00p 149.68p 147.62p 148.50p 1590895
27/07/2011 150.50p 152.30p 148.60p 148.60p 804710
26/07/2011 151.30p 153.20p 151.30p 151.50p 847460
25/07/2011 151.90p 152.94p 150.90p 151.70p 825970
22/07/2011 153.30p 153.60p 152.54p 153.60p 652040
21/07/2011 152.30p 153.20p 151.00p 153.00p 955615
20/07/2011 151.20p 153.10p 151.20p 153.10p 469990
19/07/2011 150.60p 151.54p 149.86p 151.20p 602680
18/07/2011 151.70p 151.70p 149.90p 149.90p 356720
15/07/2011 151.00p 152.00p 150.40p 151.80p 2201925
14/07/2011 151.00p 152.20p 150.65p 152.00p 690685
13/07/2011 153.40p 153.40p 151.70p 152.50p 965860
12/07/2011 151.60p 153.80p 150.70p 152.10p 1285640
11/07/2011 154.00p 155.35p 153.36p 153.90p 674850
08/07/2011 156.60p 156.60p 154.20p 154.50p 1708425
07/07/2011 154.50p 156.43p 154.40p 156.20p 1693840
06/07/2011 154.50p 155.12p 153.80p 154.40p 1004345
05/07/2011 154.70p 154.97p 153.78p 153.90p 1341415
04/07/2011 154.40p 154.40p 153.00p 153.90p 770450
01/07/2011 152.00p 154.00p 151.00p 154.00p 1227465
30/06/2011 149.80p 152.00p 148.52p 152.00p 772840
29/06/2011 146.40p 149.40p 146.40p 149.00p 623910
28/06/2011 144.70p 146.40p 144.50p 146.40p 1042420
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

*Close Price adjusted for both dividends and splits