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
31/12/2013 591.50p 600.00p 590.50p 596.00p 34642
30/12/2013 597.00p 601.50p 593.78p 600.00p 33615
27/12/2013 591.00p 597.00p 591.00p 597.00p 26559
24/12/2013 590.00p 595.00p 589.00p 595.00p 24762
23/12/2013 590.50p 592.00p 583.00p 592.00p 37464
20/12/2013 583.00p 589.00p 583.00p 583.00p 94545
19/12/2013 583.50p 589.24p 580.50p 586.50p 39605
18/12/2013 579.50p 588.50p 579.50p 580.50p 43367
17/12/2013 579.50p 586.00p 579.50p 580.00p 55505
16/12/2013 578.00p 586.00p 577.50p 586.00p 36872
13/12/2013 579.00p 583.36p 576.50p 577.50p 54078
12/12/2013 579.00p 586.00p 578.50p 578.50p 27453
11/12/2013 584.50p 589.50p 582.50p 586.00p 98607
10/12/2013 588.50p 589.50p 582.55p 589.50p 53151
09/12/2013 590.00p 593.20p 586.00p 588.00p 62891
06/12/2013 589.50p 589.50p 581.00p 588.00p 37581
05/12/2013 581.50p 589.53p 581.00p 581.00p 83591
04/12/2013 588.00p 589.00p 582.00p 587.50p 50024
03/12/2013 587.50p 595.53p 587.00p 587.50p 89243
02/12/2013 599.00p 599.00p 588.50p 593.00p 54902
29/11/2013 598.00p 598.00p 590.00p 597.50p 26313
28/11/2013 594.00p 596.50p 590.00p 593.00p 46784
27/11/2013 591.50p 595.00p 590.50p 594.00p 138070
26/11/2013 592.00p 596.44p 589.75p 591.50p 45688
25/11/2013 591.50p 595.99p 590.00p 595.00p 218631
22/11/2013 591.50p 598.26p 589.00p 591.00p 109998
21/11/2013 595.50p 595.50p 592.00p 594.50p 153236
20/11/2013 592.00p 595.50p 391.00p 593.50p 90740
19/11/2013 592.00p 597.00p 589.32p 597.00p 70297
18/11/2013 587.00p 597.00p 587.00p 593.50p 56715
15/11/2013 589.50p 594.50p 588.50p 588.50p 81889
14/11/2013 589.50p 593.00p 585.50p 591.00p 24280
13/11/2013 595.50p 595.50p 583.00p 585.50p 101652
12/11/2013 599.00p 599.09p 593.00p 593.00p 33175
11/11/2013 599.50p 599.50p 593.00p 595.50p 19432
08/11/2013 595.00p 595.02p 591.50p 593.00p 31070
07/11/2013 596.50p 600.50p 595.00p 595.50p 130131
06/11/2013 599.50p 599.50p 594.00p 597.00p 46561
05/11/2013 599.00p 602.00p 595.02p 595.50p 54658
04/11/2013 603.00p 605.00p 599.00p 599.50p 42283
01/11/2013 601.00p 603.00p 598.00p 599.00p 38724
31/10/2013 599.00p 603.00p 596.50p 603.00p 75823
30/10/2013 602.50p 607.00p 600.50p 604.00p 74450
29/10/2013 595.00p 604.00p 595.00p 604.00p 70183
28/10/2013 594.50p 599.00p 593.00p 598.50p 51075
25/10/2013 598.00p 599.12p 594.00p 594.00p 45759
24/10/2013 599.00p 601.00p 593.00p 598.00p 109389
23/10/2013 600.50p 600.50p 593.00p 593.00p 16613
22/10/2013 597.50p 600.00p 595.26p 598.00p 52337
21/10/2013 589.50p 597.00p 589.50p 597.00p 55560
18/10/2013 591.50p 593.55p 589.20p 590.00p 37371
17/10/2013 593.50p 596.00p 587.86p 590.00p 27271
16/10/2013 590.50p 596.00p 580.50p 596.00p 70496
15/10/2013 585.00p 588.25p 585.00p 586.00p 45526
14/10/2013 583.00p 585.39p 581.00p 585.00p 51033
11/10/2013 581.50p 585.50p 581.50p 584.50p 75814
10/10/2013 576.00p 586.00p 574.13p 582.50p 45249
09/10/2013 572.00p 573.00p 566.75p 571.00p 53495
08/10/2013 574.50p 577.00p 568.50p 573.00p 40422
07/10/2013 573.00p 577.00p 568.00p 577.00p 56072
04/10/2013 570.50p 580.00p 569.60p 580.00p 67404
03/10/2013 572.50p 576.33p 570.40p 575.00p 45267
02/10/2013 569.00p 573.00p 566.50p 573.00p 25107
01/10/2013 572.50p 575.00p 570.50p 571.00p 19818
30/09/2013 572.50p 574.50p 570.00p 574.50p 23091
27/09/2013 580.50p 584.68p 576.70p 578.00p 27262
26/09/2013 585.00p 585.00p 579.50p 579.50p 29095
25/09/2013 584.50p 587.46p 580.00p 580.00p 40979
24/09/2013 586.00p 592.15p 581.00p 585.00p 78580
23/09/2013 593.00p 593.00p 581.00p 581.00p 49840
20/09/2013 588.00p 593.00p 586.00p 589.00p 136387
19/09/2013 587.00p 595.75p 587.00p 589.00p 64552
18/09/2013 586.50p 590.00p 586.00p 586.00p 69797
17/09/2013 588.00p 590.00p 586.50p 587.50p 52045
16/09/2013 592.00p 593.50p 589.00p 590.00p 46776
13/09/2013 590.00p 592.00p 585.00p 585.50p 25825
12/09/2013 591.00p 592.00p 587.87p 592.00p 22796
11/09/2013 588.50p 591.50p 582.50p 591.50p 41975
10/09/2013 584.00p 589.00p 582.00p 589.00p 39667
09/09/2013 581.00p 582.00p 578.10p 582.00p 18618
06/09/2013 578.00p 580.00p 574.45p 579.50p 92317
05/09/2013 577.00p 577.20p 574.00p 576.50p 56937
04/09/2013 572.00p 576.00p 571.00p 575.50p 45015
03/09/2013 577.00p 577.00p 572.00p 574.50p 48025
02/09/2013 574.00p 574.00p 568.00p 573.00p 39590
30/08/2013 570.50p 574.00p 563.00p 563.00p 33916
29/08/2013 571.50p 574.00p 566.50p 574.00p 57653
28/08/2013 568.50p 570.50p 566.00p 569.50p 26334
27/08/2013 575.00p 580.00p 570.00p 570.00p 38217
23/08/2013 573.00p 580.00p 573.00p 580.00p 27747
22/08/2013 575.00p 578.00p 575.00p 577.50p 16561
21/08/2013 571.00p 575.00p 569.00p 570.00p 66194
20/08/2013 576.00p 578.00p 569.00p 574.00p 83674
19/08/2013 580.00p 582.00p 573.00p 578.00p 43437
16/08/2013 577.00p 582.00p 573.15p 582.00p 86864
15/08/2013 586.00p 590.00p 575.00p 582.00p 52444
14/08/2013 587.00p 590.80p 587.00p 590.00p 41644
13/08/2013 589.00p 590.80p 586.50p 588.00p 40541
12/08/2013 591.50p 591.50p 585.50p 588.00p 51484
09/08/2013 590.00p 590.00p 585.50p 588.00p 88252
08/08/2013 585.00p 587.00p 584.50p 587.00p 30353
07/08/2013 593.00p 593.00p 585.00p 585.00p 26322
06/08/2013 600.50p 600.50p 593.00p 593.00p 119210
05/08/2013 600.50p 600.50p 596.50p 598.00p 27191
02/08/2013 599.50p 603.50p 595.00p 600.00p 45110
01/08/2013 588.00p 599.00p 588.00p 599.00p 46204
31/07/2013 588.00p 592.00p 582.50p 592.00p 58275
30/07/2013 587.00p 589.00p 582.00p 589.00p 27757
29/07/2013 585.00p 585.00p 580.00p 584.00p 25337
26/07/2013 582.00p 586.00p 581.00p 581.00p 36750
25/07/2013 584.00p 588.00p 582.00p 582.00p 37240
24/07/2013 592.00p 592.50p 584.00p 588.00p 77860
23/07/2013 590.00p 592.00p 585.50p 589.00p 53301
22/07/2013 593.00p 593.00p 584.00p 587.00p 73903
19/07/2013 590.00p 592.00p 588.00p 588.00p 22595
18/07/2013 593.50p 593.50p 589.00p 590.50p 35120
17/07/2013 589.50p 590.00p 586.50p 589.50p 20169
16/07/2013 589.00p 594.50p 588.00p 590.00p 39332
15/07/2013 592.00p 594.50p 588.00p 588.00p 28617
12/07/2013 593.00p 593.22p 585.50p 585.50p 20634
11/07/2013 589.00p 592.00p 583.00p 590.50p 22345
10/07/2013 587.50p 590.50p 583.00p 583.00p 52294
09/07/2013 582.50p 593.00p 581.50p 590.00p 59269
08/07/2013 576.50p 584.50p 576.00p 584.00p 45332
05/07/2013 576.00p 578.00p 571.50p 576.00p 27536
04/07/2013 553.00p 574.00p 553.00p 572.50p 78933
03/07/2013 557.50p 565.00p 551.50p 556.00p 77409
02/07/2013 558.00p 565.00p 558.00p 565.00p 31529
01/07/2013 559.50p 563.00p 556.00p 563.00p 44556
28/06/2013 555.50p 559.50p 553.00p 557.00p 135438
27/06/2013 540.50p 558.00p 539.16p 558.00p 83582
26/06/2013 536.50p 544.50p 534.00p 544.50p 78951
25/06/2013 537.00p 539.00p 531.00p 539.00p 117271
24/06/2013 540.00p 542.45p 529.00p 532.00p 58980
21/06/2013 543.00p 548.00p 540.00p 540.00p 96317
20/06/2013 552.00p 558.00p 543.00p 543.00p 37289
19/06/2013 551.00p 558.00p 548.00p 558.00p 96250
18/06/2013 552.00p 555.00p 550.00p 555.00p 57893
17/06/2013 550.00p 553.50p 548.00p 553.00p 72231
14/06/2013 541.50p 550.00p 537.00p 550.00p 408447
13/06/2013 536.50p 544.00p 536.50p 541.00p 97602
12/06/2013 552.00p 554.50p 544.00p 544.00p 137099
11/06/2013 559.00p 563.00p 554.00p 554.50p 11089
10/06/2013 559.50p 564.69p 558.87p 561.00p 18109
07/06/2013 558.00p 562.00p 554.65p 561.00p 39079
06/06/2013 566.00p 566.50p 555.00p 555.00p 26608
05/06/2013 575.00p 578.50p 562.50p 566.50p 51552
04/06/2013 579.00p 581.50p 576.00p 576.00p 23836
03/06/2013 581.00p 582.00p 575.00p 575.00p 63576
31/05/2013 585.00p 590.49p 580.50p 582.00p 47822
30/05/2013 587.00p 590.49p 585.50p 588.00p 16125
29/05/2013 593.00p 595.50p 587.00p 589.00p 47235
28/05/2013 593.00p 598.00p 586.50p 595.50p 29421
24/05/2013 596.50p 596.50p 586.50p 586.50p 57690
23/05/2013 598.50p 598.50p 591.00p 594.50p 52523
22/05/2013 596.50p 606.00p 596.50p 606.00p 60091
21/05/2013 597.00p 600.50p 597.00p 599.50p 31827
20/05/2013 597.50p 600.00p 595.50p 600.00p 22471
17/05/2013 592.00p 597.00p 590.00p 597.00p 40630
16/05/2013 587.50p 593.00p 587.50p 593.00p 26595
15/05/2013 590.00p 592.00p 587.31p 592.00p 51013
14/05/2013 584.00p 590.00p 580.85p 590.00p 35334
13/05/2013 579.50p 584.00p 579.05p 584.00p 33571
10/05/2013 579.00p 584.00p 574.95p 584.00p 62982
09/05/2013 577.50p 581.50p 574.89p 581.50p 64446
08/05/2013 575.00p 578.00p 572.50p 578.00p 18201
07/05/2013 570.00p 575.00p 568.50p 575.00p 64217
03/05/2013 561.50p 573.00p 560.11p 573.00p 74744
02/05/2013 557.00p 561.00p 550.00p 561.00p 90423
01/05/2013 560.50p 561.00p 553.50p 559.50p 42064
30/04/2013 559.00p 560.00p 553.50p 557.00p 80318
29/04/2013 555.00p 560.00p 554.50p 560.00p 21624
26/04/2013 557.00p 558.00p 554.00p 558.00p 39032
25/04/2013 556.00p 558.50p 551.01p 558.00p 25076
24/04/2013 553.50p 557.50p 550.51p 557.50p 62326
23/04/2013 547.00p 553.50p 545.61p 552.50p 75215
22/04/2013 552.00p 552.99p 547.00p 547.00p 23819
19/04/2013 544.50p 548.50p 544.50p 547.00p 42087
18/04/2013 546.50p 549.00p 544.61p 546.50p 44589
17/04/2013 551.00p 552.75p 544.00p 544.00p 59161
16/04/2013 550.00p 556.50p 548.50p 551.00p 33669
15/04/2013 558.50p 558.50p 551.50p 556.50p 81795
12/04/2013 562.00p 562.50p 557.62p 560.00p 41290
11/04/2013 558.50p 565.00p 556.11p 560.50p 69199
10/04/2013 552.50p 558.50p 551.00p 556.50p 71695
09/04/2013 550.50p 556.50p 549.25p 552.00p 79658
08/04/2013 553.00p 553.50p 548.21p 549.50p 140505
05/04/2013 557.50p 557.50p 548.25p 551.00p 119122
04/04/2013 556.50p 561.50p 553.50p 557.50p 89070
03/04/2013 558.50p 562.00p 556.50p 559.50p 65458
02/04/2013 557.00p 561.11p 554.61p 560.50p 96031
28/03/2013 557.50p 557.50p 553.04p 557.50p 130278
27/03/2013 559.00p 559.00p 550.00p 557.00p 118706
26/03/2013 559.00p 560.00p 554.50p 558.00p 83427
25/03/2013 557.50p 557.50p 554.50p 555.00p 84654
22/03/2013 555.00p 558.35p 554.50p 557.50p 66887
21/03/2013 562.00p 564.00p 556.50p 557.00p 73219
20/03/2013 563.50p 568.50p 563.00p 563.00p 77759
19/03/2013 572.00p 572.00p 562.00p 562.00p 44169
18/03/2013 560.00p 569.50p 560.00p 567.00p 70683

*Close Price adjusted for both dividends and splits