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
31/07/2015 630.00p 632.00p 625.00p 632.00p 32354
30/07/2015 629.00p 629.50p 622.50p 626.00p 82267
29/07/2015 622.00p 629.50p 622.00p 628.00p 45159
28/07/2015 624.00p 629.00p 620.00p 626.00p 37490
27/07/2015 630.00p 633.37p 625.78p 627.50p 47238
24/07/2015 638.00p 639.00p 632.50p 635.00p 20065
23/07/2015 635.50p 639.00p 632.50p 638.50p 30566
22/07/2015 633.00p 638.75p 633.00p 638.50p 58956
21/07/2015 642.50p 646.50p 642.50p 646.00p 20621
20/07/2015 642.50p 646.50p 638.90p 644.50p 57313
17/07/2015 642.50p 644.50p 638.41p 641.00p 54927
16/07/2015 643.00p 646.50p 637.55p 644.50p 32963
15/07/2015 641.50p 643.00p 637.39p 640.50p 49954
14/07/2015 640.00p 643.00p 637.53p 641.00p 41208
13/07/2015 637.00p 643.00p 637.00p 642.00p 55105
10/07/2015 634.00p 638.00p 631.30p 638.00p 69832
09/07/2015 625.00p 631.00p 620.59p 631.00p 102302
08/07/2015 625.00p 626.50p 620.00p 626.00p 59737
07/07/2015 635.00p 639.00p 620.00p 620.00p 40613
06/07/2015 635.00p 639.00p 629.00p 629.00p 28806
03/07/2015 639.00p 641.00p 637.00p 641.00p 18111
02/07/2015 639.00p 640.50p 635.50p 639.00p 45489
01/07/2015 628.00p 640.00p 628.00p 635.00p 30331
30/06/2015 634.50p 638.00p 631.00p 635.00p 54508
29/06/2015 625.50p 638.00p 622.20p 636.00p 91129
26/06/2015 638.00p 643.50p 638.00p 643.50p 60832
25/06/2015 645.00p 647.50p 638.50p 645.00p 114972
24/06/2015 643.00p 650.00p 638.50p 650.00p 107809
23/06/2015 640.50p 646.00p 636.00p 646.00p 93386
22/06/2015 638.00p 640.00p 633.50p 635.00p 150720
19/06/2015 638.00p 639.50p 632.00p 635.00p 138394
18/06/2015 636.00p 637.50p 628.00p 637.50p 67514
17/06/2015 641.00p 642.00p 637.66p 640.50p 38226
16/06/2015 642.00p 642.50p 635.77p 642.00p 49440
15/06/2015 644.50p 645.00p 637.50p 645.00p 43106
12/06/2015 649.50p 653.00p 643.00p 646.00p 40529
11/06/2015 654.00p 654.00p 648.54p 652.00p 13359
10/06/2015 651.00p 654.00p 645.54p 649.00p 68528
09/06/2015 653.50p 655.00p 646.00p 646.00p 18600
08/06/2015 654.00p 654.00p 649.00p 651.00p 41232
05/06/2015 655.50p 655.50p 651.00p 654.00p 27206
04/06/2015 659.50p 662.00p 654.94p 656.00p 48421
03/06/2015 662.00p 665.00p 657.00p 665.00p 71933
02/06/2015 662.00p 662.00p 656.20p 660.00p 40919
01/06/2015 661.00p 661.01p 656.48p 659.50p 39301
29/05/2015 660.50p 665.00p 657.00p 661.00p 56788
28/05/2015 664.00p 664.00p 659.00p 661.00p 32097
27/05/2015 661.50p 665.00p 658.00p 663.00p 51421
26/05/2015 663.00p 664.00p 658.15p 659.00p 23369
22/05/2015 661.50p 664.00p 656.80p 663.00p 29849
21/05/2015 655.00p 660.00p 655.00p 660.00p 24080
20/05/2015 660.00p 660.00p 655.88p 660.00p 39751
19/05/2015 653.50p 660.00p 651.00p 659.00p 58959
18/05/2015 654.00p 655.00p 648.50p 653.00p 60120
15/05/2015 648.00p 655.00p 648.00p 655.00p 40732
14/05/2015 645.50p 651.00p 645.50p 648.00p 48796
13/05/2015 643.00p 653.50p 643.00p 651.00p 70949
12/05/2015 655.50p 656.00p 642.00p 645.50p 46346
11/05/2015 663.00p 665.00p 656.50p 661.00p 39189
08/05/2015 647.00p 663.50p 647.00p 663.00p 107863
07/05/2015 648.50p 648.50p 640.00p 646.50p 46612
06/05/2015 649.00p 652.50p 644.50p 646.50p 54785
05/05/2015 649.00p 652.50p 645.50p 650.00p 97451
01/05/2015 641.50p 650.00p 638.00p 650.00p 113030
30/04/2015 645.50p 646.50p 640.00p 646.50p 160841
29/04/2015 650.50p 650.65p 643.00p 645.00p 50253
28/04/2015 656.00p 658.00p 648.50p 652.00p 37693
27/04/2015 658.00p 663.00p 652.44p 659.00p 86927
24/04/2015 657.50p 658.50p 653.39p 657.00p 44613
23/04/2015 654.50p 656.00p 652.00p 655.00p 41018
22/04/2015 657.00p 657.00p 652.50p 655.00p 86425
21/04/2015 656.00p 657.00p 652.50p 657.00p 42393
20/04/2015 651.50p 656.50p 651.00p 654.00p 69111
17/04/2015 664.50p 665.00p 650.50p 651.00p 98790
16/04/2015 665.00p 669.00p 659.50p 659.50p 26430
15/04/2015 663.00p 670.00p 663.00p 665.00p 24427
14/04/2015 664.00p 669.50p 663.00p 664.50p 44524
13/04/2015 668.00p 669.00p 665.50p 668.00p 42014
10/04/2015 662.00p 668.50p 657.60p 668.00p 58094
09/04/2015 656.00p 661.00p 654.54p 661.00p 45380
08/04/2015 655.00p 660.00p 650.52p 651.00p 61904
07/04/2015 648.00p 655.00p 643.50p 654.00p 114581
02/04/2015 644.00p 647.00p 640.00p 646.50p 118904
01/04/2015 637.50p 646.50p 637.50p 642.00p 132684
31/03/2015 647.50p 648.00p 641.37p 643.00p 133864
30/03/2015 643.00p 650.00p 642.28p 650.00p 64823
27/03/2015 644.50p 645.52p 637.50p 641.00p 87904
26/03/2015 646.00p 648.00p 640.00p 644.00p 97255
25/03/2015 655.00p 657.82p 651.50p 653.00p 40004
24/03/2015 656.50p 660.00p 655.50p 659.00p 104839
23/03/2015 657.00p 659.00p 655.38p 657.00p 47757
20/03/2015 648.00p 656.00p 648.00p 655.00p 134565
19/03/2015 648.50p 651.76p 646.50p 651.00p 84434
18/03/2015 644.00p 650.00p 641.00p 647.00p 102535
17/03/2015 635.50p 644.50p 635.50p 643.00p 81234
16/03/2015 637.00p 642.00p 631.45p 642.00p 54994
13/03/2015 635.00p 636.50p 632.30p 635.00p 56753
12/03/2015 627.00p 635.50p 624.50p 633.50p 60381
11/03/2015 626.00p 630.00p 619.50p 627.00p 151949
10/03/2015 635.00p 635.00p 622.00p 623.00p 80972
09/03/2015 630.50p 635.00p 630.50p 634.50p 88406
06/03/2015 633.00p 637.50p 632.00p 637.50p 126938
05/03/2015 631.00p 636.00p 627.00p 636.00p 73517
04/03/2015 625.00p 632.00p 625.00p 632.00p 32902
03/03/2015 625.50p 631.00p 625.50p 631.00p 101647
02/03/2015 629.00p 632.50p 625.50p 632.50p 59975
27/02/2015 625.00p 631.00p 625.00p 631.00p 69337
26/02/2015 625.00p 629.00p 623.00p 629.00p 56215
25/02/2015 624.00p 629.00p 624.00p 627.00p 76967
24/02/2015 626.50p 631.00p 621.50p 631.00p 80367
23/02/2015 628.50p 628.50p 618.50p 626.50p 90595
20/02/2015 618.00p 626.00p 616.45p 626.00p 81259
19/02/2015 620.50p 624.00p 615.50p 624.00p 55183
18/02/2015 617.50p 621.50p 615.75p 621.50p 62757
17/02/2015 615.00p 622.00p 613.00p 622.00p 101291
16/02/2015 620.50p 620.50p 615.00p 619.00p 69113
13/02/2015 616.00p 622.50p 612.98p 620.00p 94381
12/02/2015 610.50p 617.50p 610.50p 617.50p 39729
11/02/2015 611.50p 615.50p 609.50p 615.50p 39240
10/02/2015 610.50p 615.50p 608.50p 615.00p 67124
09/02/2015 611.00p 615.00p 608.00p 615.00p 77986
06/02/2015 619.00p 619.50p 613.50p 619.00p 62148
05/02/2015 615.50p 616.50p 612.50p 616.00p 12945
04/02/2015 617.50p 619.47p 611.96p 614.50p 46560
03/02/2015 613.00p 621.50p 613.00p 616.00p 57590
02/02/2015 615.50p 615.50p 607.50p 612.00p 46139
30/01/2015 614.00p 616.10p 611.50p 611.50p 67993
29/01/2015 614.00p 617.50p 611.00p 617.50p 34738
28/01/2015 623.00p 623.00p 615.89p 616.00p 21879
27/01/2015 621.00p 624.50p 614.00p 615.50p 48053
26/01/2015 624.00p 625.00p 619.50p 625.00p 51047
23/01/2015 623.00p 626.00p 621.00p 625.00p 83570
22/01/2015 618.50p 621.00p 613.00p 621.00p 96607
21/01/2015 611.00p 617.61p 608.05p 615.00p 79081
20/01/2015 608.00p 609.60p 605.88p 608.00p 64556
19/01/2015 605.00p 607.00p 602.50p 606.00p 66379
16/01/2015 605.50p 606.00p 601.00p 606.00p 41138
15/01/2015 603.00p 607.00p 594.00p 605.50p 74947
14/01/2015 601.00p 605.60p 597.50p 601.50p 59088
13/01/2015 609.50p 612.50p 605.90p 610.00p 34668
12/01/2015 607.00p 610.20p 604.00p 607.00p 58791
09/01/2015 607.00p 610.50p 603.18p 605.00p 27063
08/01/2015 604.00p 613.00p 600.50p 613.00p 71273
07/01/2015 596.50p 601.50p 596.00p 600.00p 36643
06/01/2015 603.50p 603.50p 592.00p 598.00p 60566
05/01/2015 603.00p 606.10p 600.00p 601.00p 40627
02/01/2015 604.00p 606.20p 601.50p 606.00p 35380
31/12/2014 611.00p 612.00p 607.05p 611.00p 24272
30/12/2014 611.50p 615.73p 605.50p 607.00p 33354
29/12/2014 616.50p 617.00p 611.50p 611.50p 19839
24/12/2014 618.50p 618.50p 611.00p 611.00p 21070
23/12/2014 612.00p 617.50p 608.28p 617.00p 38944
22/12/2014 610.00p 612.50p 608.95p 612.00p 32798
19/12/2014 607.00p 613.00p 604.90p 613.00p 115112
18/12/2014 592.50p 603.50p 592.18p 602.00p 45522
17/12/2014 594.00p 594.00p 584.00p 586.50p 18327
16/12/2014 591.50p 594.00p 580.50p 593.50p 70265
15/12/2014 595.50p 598.00p 589.50p 591.50p 51012
12/12/2014 597.00p 601.20p 594.00p 596.00p 54037
11/12/2014 605.00p 607.00p 600.00p 607.00p 28987
10/12/2014 610.00p 610.00p 603.50p 606.00p 49255
09/12/2014 610.50p 611.50p 606.00p 608.50p 45315
08/12/2014 619.50p 619.50p 606.00p 612.50p 87003
05/12/2014 618.50p 620.00p 615.50p 619.00p 26286
04/12/2014 615.00p 618.75p 613.00p 613.00p 19015
03/12/2014 619.50p 619.50p 614.00p 615.50p 43248
02/12/2014 614.50p 617.00p 611.50p 615.00p 47826
01/12/2014 620.00p 620.00p 610.00p 613.50p 28982
28/11/2014 619.00p 620.75p 616.50p 619.50p 38475
27/11/2014 616.00p 622.00p 616.00p 620.00p 39469
26/11/2014 621.00p 621.00p 612.68p 614.50p 56453
25/11/2014 619.00p 619.00p 615.50p 619.00p 21208
24/11/2014 618.50p 618.50p 613.82p 617.00p 18925
21/11/2014 603.50p 617.00p 603.50p 616.00p 46662
20/11/2014 612.00p 612.00p 604.50p 610.00p 21137
19/11/2014 614.00p 614.25p 610.50p 614.00p 40090
18/11/2014 609.50p 612.50p 607.41p 612.50p 27512
17/11/2014 601.00p 609.00p 601.00p 609.00p 53565
14/11/2014 603.00p 608.00p 601.41p 608.00p 54669
13/11/2014 602.50p 605.00p 597.93p 604.00p 46278
12/11/2014 596.50p 600.26p 595.00p 599.00p 31626
11/11/2014 601.00p 603.00p 596.31p 603.00p 64774
10/11/2014 597.00p 600.50p 595.00p 599.00p 38068
07/11/2014 600.00p 601.00p 594.50p 595.50p 40087
06/11/2014 594.00p 600.00p 594.00p 598.50p 49865
05/11/2014 595.00p 598.50p 593.40p 598.50p 42110
04/11/2014 591.50p 595.50p 586.50p 587.00p 45748
03/11/2014 593.50p 601.19p 593.50p 598.00p 69295
31/10/2014 590.00p 600.00p 589.00p 598.00p 88821
30/10/2014 580.50p 588.50p 576.04p 586.00p 61293
29/10/2014 576.50p 583.50p 575.50p 582.00p 39959
28/10/2014 571.50p 578.00p 571.50p 577.00p 19611
27/10/2014 577.00p 577.85p 568.50p 571.00p 37351
24/10/2014 577.00p 578.00p 572.00p 576.00p 38257
23/10/2014 573.00p 577.00p 566.00p 576.00p 39319
22/10/2014 566.00p 574.50p 566.00p 574.50p 42881
21/10/2014 556.00p 566.00p 554.75p 566.00p 51211
20/10/2014 555.00p 558.00p 551.50p 557.50p 33617
17/10/2014 547.00p 559.00p 543.36p 559.00p 79150
16/10/2014 551.00p 551.00p 536.00p 548.00p 130796

*Close Price adjusted for both dividends and splits