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
15/10/2014 562.50p 562.50p 547.50p 547.50p 42070
14/10/2014 558.00p 562.50p 554.67p 561.50p 84235
13/10/2014 561.00p 561.72p 555.00p 555.00p 85780
10/10/2014 568.50p 571.00p 561.50p 561.50p 47108
09/10/2014 580.00p 581.00p 572.00p 572.00p 38551
08/10/2014 581.00p 583.07p 575.00p 575.00p 21636
07/10/2014 582.50p 584.00p 581.50p 583.00p 29961
06/10/2014 585.00p 590.00p 585.00p 588.50p 21599
03/10/2014 578.00p 585.00p 576.00p 585.00p 49268
02/10/2014 581.00p 581.00p 572.50p 573.00p 51127
01/10/2014 584.00p 584.00p 577.00p 581.00p 36692
30/09/2014 586.50p 586.50p 582.00p 586.00p 51712
29/09/2014 585.00p 589.06p 583.30p 584.00p 31421
26/09/2014 585.00p 590.00p 585.00p 586.00p 23376
25/09/2014 592.00p 597.50p 585.75p 586.00p 33002
24/09/2014 598.00p 598.00p 590.00p 590.00p 48533
23/09/2014 596.00p 596.00p 590.00p 591.00p 33618
22/09/2014 602.00p 602.00p 595.00p 595.00p 34999
19/09/2014 605.00p 606.00p 603.00p 605.50p 132557
18/09/2014 600.00p 603.50p 597.00p 602.00p 47392
17/09/2014 601.50p 601.50p 595.50p 598.00p 38392
16/09/2014 596.00p 601.50p 593.50p 600.00p 59970
15/09/2014 592.50p 599.50p 592.50p 599.00p 70554
12/09/2014 598.00p 602.00p 597.50p 602.00p 71398
11/09/2014 602.50p 604.00p 596.00p 599.50p 71117
10/09/2014 598.00p 603.50p 597.50p 602.00p 59942
09/09/2014 605.00p 605.00p 597.50p 605.00p 105741
08/09/2014 601.00p 605.00p 597.50p 605.00p 94092
05/09/2014 597.00p 601.50p 595.50p 601.50p 90989
04/09/2014 598.00p 602.50p 596.50p 602.50p 88973
03/09/2014 594.00p 602.00p 592.50p 601.50p 90008
02/09/2014 590.00p 596.00p 589.00p 596.00p 52125
01/09/2014 585.50p 591.00p 585.00p 591.00p 62894
29/08/2014 590.00p 591.50p 584.50p 591.50p 58543
28/08/2014 595.00p 595.00p 585.50p 591.00p 69812
27/08/2014 595.00p 596.50p 593.00p 596.00p 49276
26/08/2014 593.00p 596.50p 590.50p 596.50p 103886
22/08/2014 588.00p 592.00p 588.00p 592.00p 44943
21/08/2014 585.50p 594.00p 584.75p 594.00p 91005
20/08/2014 584.00p 591.50p 583.00p 590.00p 78652
19/08/2014 584.00p 591.50p 583.23p 591.50p 63278
18/08/2014 583.00p 587.00p 582.00p 585.00p 44289
15/08/2014 584.00p 588.50p 580.89p 582.50p 26107
14/08/2014 581.50p 584.50p 578.88p 582.50p 53763
13/08/2014 578.00p 582.00p 573.50p 581.50p 74655
12/08/2014 575.00p 576.00p 572.00p 575.00p 70817
11/08/2014 570.00p 578.00p 570.00p 578.00p 41670
08/08/2014 563.00p 569.00p 560.94p 569.00p 57309
07/08/2014 569.00p 571.00p 565.00p 569.00p 53902
06/08/2014 570.00p 575.00p 562.50p 571.00p 61245
05/08/2014 573.00p 575.86p 570.50p 575.00p 43944
04/08/2014 573.00p 577.50p 571.60p 574.00p 70216
01/08/2014 580.00p 580.10p 570.50p 576.00p 60933
31/07/2014 581.00p 583.50p 578.50p 580.00p 64738
30/07/2014 587.50p 588.00p 580.50p 582.00p 101070
29/07/2014 585.00p 589.00p 583.00p 589.00p 52196
28/07/2014 587.00p 587.08p 581.24p 585.00p 42554
25/07/2014 589.00p 591.00p 586.50p 587.00p 30936
24/07/2014 583.00p 591.00p 583.00p 591.00p 101155
23/07/2014 585.00p 590.00p 579.50p 590.00p 89425
22/07/2014 580.00p 585.50p 577.00p 584.00p 57537
21/07/2014 574.00p 578.50p 574.00p 578.50p 47291
18/07/2014 574.50p 578.00p 574.50p 576.00p 47693
17/07/2014 577.50p 579.50p 576.00p 576.00p 40636
16/07/2014 580.00p 584.50p 577.50p 577.50p 31357
15/07/2014 579.00p 584.91p 576.00p 577.00p 64402
14/07/2014 585.50p 585.82p 581.00p 581.00p 34926
11/07/2014 582.00p 583.50p 577.00p 580.00p 61890
10/07/2014 584.50p 586.50p 575.00p 577.50p 35257
09/07/2014 587.00p 589.00p 583.00p 583.00p 22527
08/07/2014 589.50p 592.00p 585.00p 587.00p 44313
07/07/2014 594.50p 594.50p 588.00p 593.00p 63261
04/07/2014 592.50p 596.00p 591.50p 591.50p 48545
03/07/2014 592.00p 593.50p 589.41p 590.50p 63628
02/07/2014 591.00p 593.00p 589.52p 593.00p 56890
01/07/2014 581.50p 592.00p 581.50p 592.00p 74206
30/06/2014 590.00p 590.50p 584.00p 589.00p 62919
27/06/2014 589.50p 589.50p 586.00p 589.00p 31075
26/06/2014 589.50p 590.00p 585.50p 588.00p 22812
25/06/2014 593.00p 593.50p 581.50p 588.00p 52283
24/06/2014 590.50p 594.20p 587.00p 593.50p 75634
23/06/2014 587.00p 597.50p 587.00p 590.00p 88536
20/06/2014 588.50p 600.00p 588.50p 600.00p 169698
19/06/2014 590.00p 592.50p 584.05p 592.00p 51334
18/06/2014 585.00p 588.00p 579.00p 588.00p 75005
17/06/2014 587.00p 588.00p 581.00p 588.00p 107565
16/06/2014 591.00p 591.00p 581.00p 588.00p 80886
13/06/2014 589.00p 590.00p 584.00p 590.00p 80657
12/06/2014 595.50p 598.00p 591.50p 595.00p 15964
11/06/2014 596.50p 599.41p 594.00p 598.00p 44653
10/06/2014 595.00p 600.00p 594.80p 600.00p 47510
09/06/2014 596.50p 598.50p 594.50p 597.00p 38066
06/06/2014 593.00p 599.00p 593.00p 599.00p 72246
05/06/2014 594.50p 595.00p 588.50p 595.00p 68048
04/06/2014 594.50p 597.00p 590.00p 593.00p 38558
03/06/2014 594.50p 597.50p 592.00p 593.00p 39821
02/06/2014 596.00p 596.00p 593.00p 596.00p 31161
30/05/2014 592.00p 595.00p 588.02p 593.50p 47043
29/05/2014 586.50p 593.50p 585.30p 591.00p 56813
28/05/2014 585.50p 590.50p 582.78p 590.50p 74241
27/05/2014 579.00p 586.00p 577.88p 586.00p 62952
23/05/2014 575.50p 583.00p 575.50p 583.00p 72606
22/05/2014 571.00p 579.50p 571.00p 579.50p 51999
21/05/2014 573.00p 576.00p 571.50p 576.00p 67352
20/05/2014 572.00p 574.00p 566.91p 571.50p 90367
19/05/2014 573.00p 573.84p 568.14p 573.00p 73694
16/05/2014 575.00p 577.00p 570.50p 571.00p 57513
15/05/2014 581.50p 583.00p 570.50p 572.00p 80627
14/05/2014 582.50p 584.22p 580.28p 582.00p 51957
13/05/2014 577.00p 583.00p 576.42p 579.50p 25542
12/05/2014 572.00p 579.00p 569.50p 579.00p 79943
09/05/2014 570.00p 573.50p 567.50p 573.50p 71575
08/05/2014 565.50p 574.50p 565.50p 574.50p 70906
07/05/2014 564.50p 571.00p 562.50p 571.00p 164861
06/05/2014 573.50p 576.50p 568.55p 575.00p 71119
02/05/2014 572.50p 576.50p 571.00p 576.50p 74389
01/05/2014 576.50p 576.50p 570.00p 572.00p 54638
30/04/2014 575.50p 578.50p 567.00p 578.50p 155610
29/04/2014 576.00p 578.50p 573.00p 578.00p 29062
28/04/2014 571.50p 577.00p 570.50p 575.00p 28269
25/04/2014 574.50p 583.00p 571.50p 575.00p 48109
24/04/2014 579.00p 584.00p 577.00p 583.00p 87070
23/04/2014 579.00p 584.00p 573.50p 584.00p 97445
22/04/2014 571.50p 578.50p 570.45p 578.00p 44206
17/04/2014 566.50p 572.15p 564.00p 571.50p 41481
16/04/2014 566.00p 570.00p 564.75p 567.00p 67598
15/04/2014 566.00p 571.00p 560.00p 566.50p 53224
14/04/2014 568.00p 571.00p 564.50p 571.00p 58585
11/04/2014 574.50p 582.00p 568.50p 574.00p 60244
10/04/2014 579.00p 584.00p 575.00p 582.00p 33082
09/04/2014 582.00p 587.00p 575.00p 575.00p 34079
08/04/2014 588.00p 588.87p 578.00p 582.00p 45520
07/04/2014 596.50p 599.00p 586.00p 586.00p 51684
04/04/2014 595.50p 599.00p 594.00p 599.00p 53956
03/04/2014 595.50p 601.00p 595.50p 599.00p 71934
02/04/2014 593.50p 601.00p 593.00p 601.00p 60091
01/04/2014 589.00p 597.00p 589.00p 597.00p 74441
31/03/2014 596.00p 596.00p 587.74p 591.00p 51192
28/03/2014 587.50p 589.50p 584.50p 589.00p 81378
27/03/2014 589.00p 589.91p 585.14p 589.00p 78218
26/03/2014 592.00p 594.00p 590.00p 594.00p 54931
25/03/2014 588.50p 592.00p 587.11p 590.00p 53574
24/03/2014 594.00p 594.00p 584.95p 588.00p 71468
21/03/2014 586.00p 594.00p 586.00p 594.00p 144750
20/03/2014 587.50p 591.00p 584.71p 590.00p 46506
19/03/2014 592.50p 593.00p 584.86p 593.00p 79452
18/03/2014 583.00p 594.00p 581.00p 594.00p 153341
17/03/2014 585.00p 586.24p 583.00p 583.50p 47307
14/03/2014 585.00p 587.00p 581.00p 581.50p 58786
13/03/2014 591.00p 593.50p 586.00p 586.00p 24680
12/03/2014 593.00p 595.00p 588.00p 595.00p 26470
11/03/2014 592.50p 596.50p 589.00p 596.50p 32467
10/03/2014 592.00p 597.00p 590.00p 590.00p 147496
07/03/2014 589.00p 596.00p 588.50p 596.00p 41006
06/03/2014 594.00p 595.00p 591.00p 593.00p 45613
05/03/2014 586.50p 594.50p 586.50p 594.50p 43454
04/03/2014 589.50p 596.00p 580.00p 596.00p 73385
03/03/2014 584.00p 592.01p 578.00p 580.00p 118158
28/02/2014 592.00p 596.50p 588.00p 592.00p 29213
27/02/2014 594.00p 598.00p 588.00p 591.00p 35722
26/02/2014 595.00p 600.26p 594.00p 594.00p 37497
25/02/2014 597.50p 598.50p 594.00p 594.00p 118658
24/02/2014 601.50p 602.50p 595.90p 598.50p 76482
21/02/2014 599.50p 603.00p 597.00p 600.00p 26542
20/02/2014 593.00p 603.00p 593.00p 603.00p 48116
19/02/2014 596.00p 605.00p 596.00p 605.00p 70196
18/02/2014 598.00p 602.50p 598.00p 601.00p 71662
17/02/2014 597.50p 602.50p 595.85p 602.50p 57925
14/02/2014 600.00p 600.00p 595.00p 599.00p 31993
13/02/2014 595.00p 600.00p 590.50p 600.00p 66950
12/02/2014 596.50p 603.00p 595.00p 600.00p 44319
11/02/2014 589.50p 603.00p 589.50p 601.00p 350719
10/02/2014 586.00p 595.00p 586.00p 595.00p 79773
07/02/2014 581.50p 591.00p 580.00p 591.00p 61265
06/02/2014 576.00p 585.00p 573.86p 585.00p 90977
05/02/2014 569.00p 578.00p 569.00p 578.00p 28037
04/02/2014 570.50p 578.38p 570.50p 573.00p 25298
03/02/2014 570.00p 580.62p 570.00p 578.00p 53566
31/01/2014 578.50p 580.00p 570.50p 579.50p 73459
30/01/2014 575.50p 579.64p 573.50p 579.50p 164027
29/01/2014 587.00p 588.50p 573.50p 574.00p 49627
28/01/2014 577.50p 586.50p 577.50p 581.00p 14139
27/01/2014 586.50p 587.00p 577.50p 577.50p 38618
24/01/2014 592.50p 594.30p 585.00p 586.50p 46430
23/01/2014 596.00p 600.95p 593.00p 593.00p 52447
22/01/2014 601.00p 603.34p 596.00p 596.50p 70160
21/01/2014 605.50p 605.50p 600.00p 601.50p 53820
20/01/2014 602.50p 606.00p 599.50p 606.00p 118932
17/01/2014 603.00p 604.90p 602.00p 604.50p 72755
16/01/2014 606.00p 606.13p 600.50p 603.00p 81896
15/01/2014 604.00p 605.50p 598.00p 602.50p 39373
14/01/2014 595.00p 606.50p 593.85p 600.00p 73544
13/01/2014 600.00p 607.00p 598.80p 606.50p 76443
10/01/2014 593.00p 605.00p 593.00p 605.00p 59888
09/01/2014 595.50p 598.00p 591.50p 596.00p 30449
08/01/2014 594.50p 599.00p 594.41p 596.00p 38814
07/01/2014 592.50p 599.00p 590.50p 599.00p 32980
06/01/2014 590.50p 594.50p 590.50p 592.00p 34299
03/01/2014 591.00p 595.28p 590.00p 592.00p 24217
02/01/2014 596.00p 597.76p 592.00p 594.00p 36729

*Close Price adjusted for both dividends and splits