Scottish Inv Trust (SCIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2022 914.00p 895.00p 895.00p 895.00p 0
01/09/2022 914.00p 895.00p 895.00p 895.00p 0
31/08/2022 914.00p 895.00p 895.00p 895.00p 0
30/08/2022 914.00p 917.00p 882.07p 895.00p 35892
29/08/2022 905.00p 908.54p 886.00p 905.00p 34710
26/08/2022 905.00p 908.54p 886.00p 905.00p 34710
25/08/2022 895.00p 898.49p 885.41p 895.00p 19154
24/08/2022 896.00p 900.82p 884.06p 891.00p 17626
23/08/2022 902.00p 905.00p 892.00p 896.00p 70347
22/08/2022 895.00p 909.00p 886.80p 902.00p 61629
19/08/2022 914.00p 914.00p 889.00p 914.00p 22850
18/08/2022 891.00p 910.00p 885.60p 910.00p 53670
17/08/2022 910.00p 928.00p 902.00p 903.00p 24828
16/08/2022 921.00p 927.36p 903.65p 904.00p 80106
15/08/2022 900.00p 911.00p 893.56p 908.00p 34952
12/08/2022 890.00p 899.88p 879.00p 898.00p 214254
11/08/2022 885.00p 901.01p 878.83p 898.00p 59916
10/08/2022 874.00p 889.00p 871.77p 889.00p 33325
09/08/2022 881.00p 887.47p 873.00p 873.00p 34953
08/08/2022 889.00p 892.00p 877.43p 892.00p 51822
05/08/2022 845.00p 886.26p 843.00p 878.00p 102696
04/08/2022 830.00p 861.00p 830.00p 860.00p 102360
03/08/2022 840.00p 851.00p 800.00p 800.00p 304042
02/08/2022 839.00p 850.00p 830.00p 838.00p 25083
01/08/2022 848.00p 858.92p 844.00p 846.00p 38301
29/07/2022 850.00p 861.00p 831.00p 850.00p 34661
28/07/2022 843.00p 847.20p 840.00p 840.00p 20656
27/07/2022 835.00p 839.00p 829.00p 837.00p 17773
26/07/2022 838.00p 850.00p 831.40p 838.00p 25521
25/07/2022 828.00p 842.00p 825.00p 842.00p 33001
22/07/2022 826.00p 844.00p 820.00p 842.00p 22950
21/07/2022 835.00p 837.00p 819.94p 833.00p 29392
20/07/2022 820.00p 832.00p 810.70p 830.00p 22420
19/07/2022 818.00p 820.00p 806.68p 810.00p 98962
18/07/2022 815.00p 822.00p 802.83p 815.00p 82655
15/07/2022 797.00p 818.00p 797.00p 815.00p 22585
14/07/2022 800.00p 803.43p 795.00p 795.00p 48399
13/07/2022 800.00p 814.00p 796.00p 796.00p 79778
12/07/2022 804.00p 813.00p 798.00p 810.00p 51755
11/07/2022 807.00p 813.00p 799.32p 813.00p 44832
08/07/2022 812.00p 815.20p 801.00p 814.00p 2256
07/07/2022 820.00p 820.00p 803.76p 815.00p 27129
06/07/2022 803.00p 812.35p 801.40p 809.00p 26920
05/07/2022 795.00p 803.50p 790.02p 793.00p 48496
04/07/2022 796.00p 806.34p 796.00p 799.00p 17189
01/07/2022 784.00p 799.00p 781.90p 794.00p 13374
30/06/2022 786.00p 805.00p 782.00p 782.00p 26320
29/06/2022 800.00p 814.00p 798.00p 802.00p 19882
28/06/2022 807.00p 819.00p 799.85p 819.00p 40989
27/06/2022 800.00p 804.45p 790.00p 804.00p 19164
24/06/2022 790.00p 799.00p 781.00p 794.00p 17975
23/06/2022 788.00p 794.00p 783.00p 790.00p 31306
22/06/2022 782.00p 803.00p 782.00p 803.00p 25344
21/06/2022 797.00p 800.22p 785.73p 795.00p 46513
20/06/2022 796.00p 799.00p 780.00p 785.00p 38298
17/06/2022 781.00p 794.00p 775.00p 794.00p 45402
16/06/2022 800.00p 804.25p 774.00p 774.00p 32142
15/06/2022 809.00p 817.00p 798.76p 800.00p 52611
14/06/2022 814.00p 823.00p 800.58p 807.00p 27473
13/06/2022 815.00p 820.00p 795.00p 810.00p 32734
10/06/2022 837.00p 841.26p 819.00p 828.00p 33806
09/06/2022 843.00p 848.19p 839.00p 846.00p 33088
08/06/2022 852.00p 852.00p 846.10p 848.00p 19964
07/06/2022 851.00p 854.00p 844.04p 845.00p 59349
06/06/2022 853.00p 858.88p 849.03p 851.00p 65201
01/06/2022 851.00p 856.00p 842.29p 851.00p 34674
31/05/2022 849.00p 851.00p 840.00p 840.00p 19099
27/05/2022 843.00p 843.00p 829.13p 841.00p 43948
26/05/2022 845.00p 845.00p 830.00p 838.00p 161932
25/05/2022 835.00p 844.00p 829.00p 830.00p 28810
24/05/2022 825.00p 832.00p 820.00p 827.00p 23034
23/05/2022 833.00p 844.55p 827.00p 843.00p 36036
20/05/2022 838.00p 839.00p 826.94p 827.00p 24455
19/05/2022 855.00p 855.00p 820.99p 828.00p 33590
18/05/2022 850.00p 855.00p 846.01p 854.00p 30637
17/05/2022 855.00p 855.00p 845.00p 845.00p 36222
16/05/2022 844.00p 855.00p 841.00p 848.00p 52656
13/05/2022 849.00p 851.00p 835.80p 850.00p 25998
12/05/2022 831.00p 839.00p 821.00p 839.00p 27783
11/05/2022 846.00p 853.00p 834.98p 845.00p 50717
10/05/2022 852.00p 861.27p 843.00p 843.00p 49520
09/05/2022 857.00p 868.67p 837.74p 849.00p 65773
06/05/2022 870.00p 878.88p 863.00p 872.00p 36474
05/05/2022 883.00p 895.24p 872.27p 879.00p 52243
04/05/2022 872.00p 873.50p 860.66p 870.00p 47580
03/05/2022 875.00p 884.00p 870.00p 881.00p 31294
02/05/2022 880.00p 887.00p 870.00p 880.00p 29876
29/04/2022 880.00p 887.00p 870.00p 880.00p 29876
28/04/2022 866.00p 873.25p 864.00p 871.00p 39466
27/04/2022 862.00p 872.01p 856.31p 862.00p 58289
26/04/2022 863.00p 880.00p 854.89p 867.00p 52106
25/04/2022 870.00p 870.00p 845.00p 857.00p 60792
22/04/2022 888.00p 893.30p 880.00p 880.00p 37813
21/04/2022 905.00p 907.00p 895.00p 895.00p 32227
20/04/2022 899.00p 899.15p 888.36p 896.00p 52795
19/04/2022 897.00p 897.70p 887.00p 891.00p 49519
18/04/2022 898.00p 898.00p 884.93p 893.00p 42432
15/04/2022 898.00p 898.00p 884.93p 893.00p 42432
14/04/2022 898.00p 898.00p 884.93p 893.00p 42432
13/04/2022 907.00p 907.00p 890.00p 890.00p 77038
12/04/2022 896.00p 898.47p 892.00p 897.00p 50949
11/04/2022 910.00p 918.00p 897.30p 898.00p 83339
08/04/2022 908.00p 911.32p 900.00p 906.00p 44713
07/04/2022 900.00p 909.56p 891.00p 891.00p 49264
06/04/2022 906.00p 924.00p 898.43p 905.00p 89734
05/04/2022 912.00p 923.24p 909.78p 916.00p 80967
04/04/2022 918.00p 926.46p 912.00p 919.00p 56664
01/04/2022 922.00p 924.00p 908.01p 924.00p 54010
31/03/2022 927.00p 932.05p 915.80p 925.00p 44906
30/03/2022 929.00p 933.00p 913.74p 928.00p 76014
29/03/2022 905.00p 921.00p 904.00p 917.00p 56365
28/03/2022 912.00p 913.39p 903.00p 909.00p 47139
25/03/2022 904.00p 912.70p 898.00p 905.00p 24197
24/03/2022 907.00p 909.52p 894.00p 900.50p 43246
23/03/2022 906.00p 910.00p 895.80p 910.00p 55132
22/03/2022 913.00p 913.40p 897.00p 908.00p 24020
21/03/2022 905.00p 912.00p 895.20p 908.00p 111923
18/03/2022 892.00p 905.00p 892.00p 905.00p 52830
17/03/2022 889.00p 900.00p 885.86p 895.00p 59143
16/03/2022 884.00p 895.00p 879.00p 890.00p 154475
15/03/2022 863.00p 871.24p 848.03p 868.00p 91096
14/03/2022 871.00p 875.45p 864.18p 869.00p 95422
11/03/2022 863.00p 878.00p 846.07p 868.00p 50256
10/03/2022 849.00p 866.00p 845.42p 851.00p 87702
09/03/2022 850.00p 855.00p 838.00p 847.00p 97211
08/03/2022 833.00p 845.00p 823.90p 834.00p 94998
07/03/2022 832.00p 844.00p 808.00p 835.00p 97593
04/03/2022 861.00p 871.00p 825.74p 845.00p 78712
03/03/2022 875.00p 877.95p 862.00p 870.00p 65973
02/03/2022 880.00p 883.83p 871.00p 872.00p 49668
01/03/2022 878.00p 888.85p 876.00p 879.00p 58259
28/02/2022 883.00p 888.00p 867.00p 888.00p 41901
25/02/2022 861.00p 887.00p 853.00p 887.00p 152286
24/02/2022 848.00p 862.00p 846.46p 854.00p 48675
23/02/2022 880.00p 881.00p 870.81p 876.00p 47089
22/02/2022 878.00p 878.00p 865.00p 873.00p 110031
21/02/2022 891.00p 892.91p 880.07p 881.00p 50009
18/02/2022 892.00p 901.60p 887.84p 893.00p 60123
17/02/2022 903.00p 907.00p 891.00p 894.00p 229066
16/02/2022 917.00p 917.00p 903.00p 905.00p 82726
15/02/2022 907.00p 915.25p 900.91p 912.00p 211097
14/02/2022 907.00p 911.04p 895.00p 904.00p 138351
11/02/2022 909.00p 919.27p 902.00p 918.00p 41537
10/02/2022 920.00p 927.00p 918.00p 918.00p 107133
09/02/2022 917.00p 922.75p 912.79p 919.00p 266755
08/02/2022 915.00p 917.94p 910.00p 912.00p 54570
07/02/2022 905.00p 911.40p 900.64p 906.00p 115597
04/02/2022 901.00p 908.00p 896.00p 901.00p 143276
03/02/2022 902.00p 903.50p 894.00p 895.00p 54356
02/02/2022 903.00p 919.00p 900.00p 906.00p 144201
01/02/2022 885.00p 900.26p 880.71p 894.00p 104645
31/01/2022 878.00p 883.92p 874.93p 881.00p 32545
28/01/2022 878.00p 879.85p 867.00p 868.00p 50402
27/01/2022 875.00p 884.00p 868.27p 880.00p 119693
26/01/2022 868.00p 883.00p 868.00p 877.00p 90193
25/01/2022 869.00p 873.88p 864.99p 867.00p 66369
24/01/2022 875.00p 879.00p 853.00p 864.00p 168901
21/01/2022 876.00p 882.00p 871.00p 877.00p 276283
20/01/2022 885.00p 890.00p 880.00p 887.00p 108203
19/01/2022 879.00p 882.00p 867.87p 880.00p 116324
18/01/2022 879.00p 880.60p 870.00p 879.00p 96751
17/01/2022 876.00p 884.00p 870.24p 880.00p 87085
14/01/2022 865.00p 870.77p 863.00p 870.00p 162389
13/01/2022 865.00p 872.00p 862.12p 869.00p 101649
12/01/2022 864.00p 871.85p 857.00p 870.00p 61849
10/01/2022 851.00p 858.25p 841.00p 857.00p 130194
07/01/2022 851.00p 853.00p 845.00p 852.00p 128518
06/01/2022 846.00p 853.00p 842.75p 845.00p 36710
05/01/2022 853.00p 854.85p 848.00p 854.00p 63969
04/01/2022 841.00p 857.00p 834.00p 852.00p 151546
03/01/2022 835.00p 839.91p 833.00p 835.00p 51679
31/12/2021 835.00p 839.90p 833.00p 835.00p 51679
30/12/2021 836.00p 837.44p 832.60p 835.00p 28948
29/12/2021 840.00p 841.64p 831.37p 836.00p 69244
24/12/2021 840.00p 840.00p 836.20p 838.00p 5007
23/12/2021 830.00p 837.00p 822.75p 836.00p 102635
22/12/2021 819.00p 826.00p 816.40p 824.00p 36350
21/12/2021 816.00p 820.00p 810.91p 819.00p 44903
20/12/2021 817.00p 817.32p 805.00p 812.00p 36880
17/12/2021 823.00p 823.00p 816.30p 817.00p 78751
16/12/2021 822.00p 825.00p 815.73p 824.00p 45249
15/12/2021 816.00p 818.38p 810.00p 815.00p 50603
14/12/2021 820.00p 829.00p 816.60p 820.00p 51132
13/12/2021 831.00p 837.00p 826.00p 826.00p 32940
10/12/2021 836.00p 836.00p 832.00p 833.00p 43398
09/12/2021 837.00p 840.00p 831.00p 839.00p 81942
08/12/2021 833.00p 835.00p 826.00p 832.00p 141512
07/12/2021 829.00p 836.00p 815.55p 836.00p 183522
06/12/2021 816.00p 825.00p 814.98p 823.00p 72020
03/12/2021 818.00p 819.00p 813.25p 815.00p 32659
02/12/2021 815.00p 816.75p 808.26p 814.00p 37850
01/12/2021 818.00p 823.00p 813.42p 822.00p 48674
30/11/2021 813.00p 818.80p 806.26p 810.00p 60962
29/11/2021 826.00p 829.25p 819.25p 820.00p 36596
26/11/2021 836.00p 836.00p 813.62p 819.00p 99812
25/11/2021 841.00p 846.00p 837.00p 837.00p 46983
24/11/2021 841.00p 843.38p 836.45p 840.00p 202360
23/11/2021 842.00p 845.00p 836.00p 836.00p 115964
22/11/2021 844.00p 848.00p 842.92p 843.00p 62879
19/11/2021 848.00p 854.86p 842.00p 843.00p 188199

*Close Price adjusted for both dividends and splits