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
15/03/2013 573.00p 574.00p 567.75p 574.00p 145813
14/03/2013 575.00p 575.10p 571.00p 572.00p 85301
13/03/2013 577.50p 577.50p 569.50p 572.00p 82119
12/03/2013 577.50p 579.00p 575.11p 577.00p 63426
11/03/2013 571.00p 578.55p 571.00p 577.00p 40203
08/03/2013 570.00p 578.50p 565.90p 575.00p 48125
07/03/2013 570.00p 570.00p 564.10p 570.00p 36483
06/03/2013 562.00p 569.84p 558.66p 568.50p 57489
05/03/2013 556.00p 564.00p 556.00p 564.00p 39853
04/03/2013 556.00p 558.00p 555.50p 558.00p 30544
01/03/2013 557.50p 561.00p 553.12p 561.00p 56175
28/02/2013 555.50p 559.00p 552.65p 559.00p 38832
27/02/2013 550.00p 555.50p 547.50p 555.50p 32545
26/02/2013 555.00p 561.00p 547.75p 549.00p 42581
25/02/2013 552.50p 561.00p 550.65p 561.00p 60699
22/02/2013 548.00p 551.50p 546.00p 551.00p 34707
21/02/2013 553.00p 559.00p 546.00p 546.00p 42761
20/02/2013 558.50p 559.00p 551.30p 559.00p 46603
19/02/2013 549.50p 555.50p 544.01p 554.00p 54335
18/02/2013 546.50p 550.50p 545.50p 549.00p 55230
15/02/2013 544.50p 550.00p 543.00p 549.50p 33181
14/02/2013 550.00p 550.00p 542.00p 548.00p 61656
13/02/2013 541.50p 550.00p 541.00p 550.00p 53945
12/02/2013 540.50p 544.00p 540.00p 542.50p 36925
11/02/2013 540.00p 544.50p 537.00p 543.50p 50050
08/02/2013 540.00p 541.50p 537.00p 537.00p 56232
07/02/2013 541.50p 544.00p 537.00p 540.00p 28956
06/02/2013 545.50p 545.50p 539.43p 540.00p 42497
05/02/2013 542.00p 543.50p 536.50p 539.50p 34612
04/02/2013 537.00p 546.00p 534.70p 538.00p 157256
01/02/2013 530.00p 540.00p 528.00p 540.00p 71571
31/01/2013 529.00p 531.50p 527.00p 531.50p 10361
30/01/2013 529.50p 530.50p 528.50p 529.50p 58434
29/01/2013 530.00p 530.00p 525.50p 528.50p 23600
28/01/2013 527.50p 529.50p 522.50p 529.50p 48602
25/01/2013 522.00p 524.50p 520.00p 524.50p 35183
24/01/2013 516.50p 523.50p 515.00p 523.50p 26377
23/01/2013 517.50p 518.75p 513.00p 516.00p 33618
22/01/2013 520.00p 520.00p 514.00p 515.00p 66863
21/01/2013 514.00p 520.00p 511.90p 520.00p 733021
18/01/2013 512.00p 516.50p 507.90p 516.00p 40599
17/01/2013 503.50p 511.00p 503.30p 511.00p 66666
16/01/2013 503.00p 506.00p 501.50p 506.00p 59894
15/01/2013 506.00p 506.00p 503.00p 503.00p 50333
14/01/2013 508.50p 508.50p 503.00p 505.00p 64039
11/01/2013 506.50p 506.50p 501.50p 503.00p 45979
10/01/2013 504.00p 506.00p 502.71p 504.00p 566231
09/01/2013 503.00p 504.50p 500.71p 504.00p 540806
08/01/2013 500.50p 503.00p 500.35p 501.00p 369978
07/01/2013 503.00p 503.50p 498.81p 502.00p 72059
04/01/2013 499.80p 504.00p 497.27p 504.00p 34127
03/01/2013 497.90p 499.80p 495.00p 499.80p 76169
02/01/2013 494.90p 497.70p 491.10p 497.60p 75277
31/12/2012 494.60p 494.60p 486.41p 489.00p 16159
28/12/2012 494.00p 494.00p 490.40p 491.00p 13190
27/12/2012 493.00p 493.44p 489.84p 492.00p 17332
24/12/2012 491.40p 493.90p 486.05p 493.00p 9530
21/12/2012 492.10p 492.10p 487.70p 491.00p 112498
20/12/2012 490.50p 493.00p 489.70p 493.00p 67060
19/12/2012 491.20p 494.00p 489.44p 494.00p 76473
18/12/2012 487.00p 492.30p 487.00p 492.30p 54949
17/12/2012 485.10p 487.10p 484.10p 487.00p 55381
14/12/2012 489.20p 489.20p 485.30p 488.00p 38203
13/12/2012 489.00p 489.00p 485.70p 489.00p 20107
12/12/2012 487.00p 489.00p 483.21p 489.00p 43840
11/12/2012 485.20p 489.00p 484.04p 489.00p 29076
10/12/2012 484.00p 487.00p 481.51p 487.00p 41870
07/12/2012 481.00p 486.00p 481.00p 486.00p 27541
06/12/2012 484.10p 485.20p 481.00p 484.10p 60070
05/12/2012 485.10p 485.10p 478.50p 483.50p 53438
04/12/2012 483.20p 484.80p 479.22p 484.20p 38542
03/12/2012 483.80p 483.80p 480.81p 483.60p 58937
30/11/2012 482.10p 484.40p 481.50p 484.10p 63821
29/11/2012 478.90p 483.90p 478.90p 483.90p 58436
28/11/2012 474.50p 478.00p 474.13p 478.00p 54284
27/11/2012 475.40p 479.00p 474.59p 479.00p 59169
26/11/2012 477.00p 478.90p 471.50p 476.00p 128567
23/11/2012 473.00p 478.00p 470.50p 478.00p 136115
22/11/2012 473.30p 473.66p 470.70p 473.30p 72553
21/11/2012 468.10p 473.05p 468.10p 473.00p 30575
20/11/2012 471.90p 474.00p 467.74p 474.00p 47167
19/11/2012 469.20p 473.00p 464.66p 471.00p 58795
16/11/2012 467.50p 467.50p 462.80p 465.00p 19932
15/11/2012 468.60p 469.00p 463.80p 464.00p 80549
14/11/2012 472.70p 472.70p 468.00p 470.00p 53296
13/11/2012 472.60p 473.70p 469.00p 471.00p 39062
12/11/2012 474.30p 475.05p 472.00p 472.00p 33539
09/11/2012 475.50p 477.33p 472.10p 472.10p 28081
08/11/2012 479.40p 479.50p 472.10p 472.10p 22379
07/11/2012 481.10p 482.40p 475.00p 475.00p 65983
06/11/2012 480.70p 481.60p 479.10p 481.00p 29390
05/11/2012 477.90p 480.60p 475.75p 479.00p 61073
02/11/2012 479.00p 481.00p 478.00p 480.00p 33333
01/11/2012 480.00p 480.90p 477.00p 479.00p 25574
31/10/2012 481.00p 481.70p 477.00p 479.00p 35956
30/10/2012 479.80p 482.00p 474.74p 482.00p 57577
29/10/2012 475.40p 476.92p 474.70p 475.00p 15527
26/10/2012 482.60p 482.60p 475.00p 475.00p 45347
25/10/2012 477.90p 480.50p 476.00p 478.00p 50190
24/10/2012 480.10p 481.20p 476.00p 477.00p 47564
23/10/2012 479.80p 481.25p 476.00p 478.00p 90627
22/10/2012 479.40p 483.90p 478.39p 482.50p 62222
19/10/2012 483.00p 484.20p 481.69p 484.00p 32094
18/10/2012 483.30p 485.40p 479.76p 485.00p 43366
17/10/2012 481.70p 484.50p 480.10p 484.00p 30060
16/10/2012 482.50p 483.40p 479.13p 482.00p 46875
15/10/2012 480.50p 481.42p 477.49p 478.90p 7946
12/10/2012 478.80p 480.20p 477.05p 477.30p 25437
11/10/2012 480.40p 480.50p 476.60p 480.20p 45257
10/10/2012 481.00p 482.25p 478.87p 479.50p 31632
09/10/2012 481.30p 483.90p 480.10p 480.90p 37537
08/10/2012 482.80p 486.40p 480.30p 486.40p 47056
05/10/2012 480.00p 489.00p 480.00p 489.00p 47669
04/10/2012 480.00p 482.80p 479.35p 481.00p 21045
03/10/2012 482.00p 482.00p 475.25p 479.50p 42894
02/10/2012 480.30p 481.70p 480.00p 480.00p 39065
01/10/2012 472.90p 480.10p 472.90p 480.00p 44285
28/09/2012 479.90p 479.90p 474.00p 476.00p 58480
27/09/2012 478.90p 478.90p 475.00p 475.00p 23927
26/09/2012 478.40p 480.40p 476.00p 478.00p 60485
25/09/2012 482.50p 484.60p 478.75p 481.10p 50335
24/09/2012 480.00p 485.40p 480.00p 485.30p 25251
21/09/2012 483.90p 486.00p 480.90p 485.90p 164839
20/09/2012 483.80p 484.20p 480.36p 484.20p 29816
19/09/2012 486.10p 486.30p 480.49p 486.30p 27610
18/09/2012 485.60p 485.60p 481.24p 483.00p 84020
17/09/2012 485.80p 486.40p 480.00p 486.00p 52498
14/09/2012 475.00p 489.00p 475.00p 489.00p 74792
13/09/2012 476.60p 478.00p 471.56p 478.00p 55976
12/09/2012 474.30p 478.50p 474.30p 478.00p 50170
11/09/2012 472.60p 478.20p 472.60p 477.00p 44359
10/09/2012 475.90p 478.00p 474.85p 478.00p 17317
07/09/2012 472.50p 478.40p 470.79p 478.00p 64370
06/09/2012 470.30p 474.00p 466.80p 474.00p 22874
05/09/2012 468.50p 471.10p 466.80p 466.80p 31661
04/09/2012 472.60p 473.68p 467.10p 467.10p 94076
03/09/2012 475.00p 476.00p 471.10p 472.90p 51069
31/08/2012 470.70p 474.20p 470.00p 470.00p 51609
30/08/2012 478.60p 478.70p 471.03p 471.80p 75690
29/08/2012 477.80p 478.60p 473.00p 475.00p 51394
28/08/2012 478.60p 480.00p 473.10p 475.00p 34530
24/08/2012 477.00p 477.00p 473.41p 476.70p 30335
23/08/2012 479.80p 479.80p 475.51p 478.70p 21097
22/08/2012 478.00p 481.00p 474.80p 477.00p 35832
21/08/2012 483.50p 483.50p 480.30p 483.00p 40786
20/08/2012 482.50p 483.70p 478.10p 481.00p 42940
17/08/2012 482.20p 483.50p 478.51p 482.00p 69322
16/08/2012 484.90p 484.90p 478.00p 479.00p 37764
15/08/2012 481.00p 481.79p 478.00p 479.50p 32354
14/08/2012 476.80p 483.59p 476.80p 483.30p 25487
13/08/2012 479.70p 482.30p 475.80p 480.70p 37569
10/08/2012 477.30p 481.49p 476.69p 480.30p 45643
09/08/2012 483.80p 483.80p 477.60p 482.00p 51419
08/08/2012 482.00p 483.00p 478.30p 482.30p 12423
07/08/2012 481.00p 483.00p 480.40p 483.00p 21026
06/08/2012 476.40p 483.00p 475.01p 483.00p 28995
03/08/2012 470.00p 476.90p 468.00p 476.00p 78624
02/08/2012 474.60p 474.60p 465.00p 467.50p 26919
01/08/2012 469.30p 473.10p 468.07p 472.80p 15757
31/07/2012 468.70p 472.90p 468.10p 470.90p 32522
30/07/2012 469.80p 472.60p 465.78p 471.40p 136339
27/07/2012 465.50p 473.20p 463.80p 473.20p 37133
26/07/2012 459.10p 464.30p 459.10p 462.90p 46036
25/07/2012 462.00p 462.00p 456.20p 456.20p 27164
24/07/2012 464.00p 464.00p 462.10p 462.10p 47123
23/07/2012 462.20p 468.00p 462.20p 463.80p 19383
20/07/2012 471.20p 471.20p 465.04p 469.50p 35057
19/07/2012 465.20p 472.00p 463.83p 470.80p 37647
18/07/2012 467.30p 467.30p 462.74p 463.70p 43613
17/07/2012 465.70p 470.00p 462.10p 462.10p 67663
16/07/2012 472.00p 473.00p 465.90p 469.40p 40744
13/07/2012 468.40p 472.00p 466.21p 472.00p 51834
12/07/2012 462.80p 466.40p 462.00p 465.00p 28075
11/07/2012 463.30p 468.50p 463.30p 468.00p 39586
10/07/2012 463.50p 468.50p 462.00p 468.50p 98697
09/07/2012 464.70p 466.80p 459.60p 465.90p 53744
06/07/2012 465.20p 466.40p 462.42p 465.00p 20627
05/07/2012 462.00p 467.00p 462.00p 466.00p 65063
04/07/2012 465.30p 466.80p 461.70p 466.80p 31561
03/07/2012 457.30p 466.80p 457.30p 466.80p 35132
02/07/2012 454.00p 463.00p 454.00p 461.50p 44495
29/06/2012 454.90p 455.30p 451.30p 455.30p 47787
28/06/2012 449.80p 449.80p 446.40p 448.00p 32580
27/06/2012 444.50p 451.50p 443.96p 451.30p 24420
26/06/2012 444.00p 445.00p 442.74p 444.00p 110588
25/06/2012 447.70p 447.90p 442.20p 444.00p 53669
22/06/2012 449.60p 450.74p 447.31p 449.50p 48938
21/06/2012 453.40p 455.40p 450.40p 452.40p 58896
20/06/2012 448.90p 455.80p 447.18p 455.80p 109478
19/06/2012 450.40p 451.40p 444.89p 451.40p 100605
18/06/2012 446.70p 450.20p 443.00p 444.90p 101661
15/06/2012 446.40p 451.30p 444.00p 446.10p 193127
14/06/2012 450.00p 450.00p 443.50p 448.60p 63191
13/06/2012 447.30p 449.90p 445.00p 449.00p 68301
12/06/2012 446.90p 448.54p 445.00p 447.30p 80047
11/06/2012 452.00p 453.35p 447.20p 449.90p 60261
08/06/2012 452.00p 452.00p 446.00p 449.00p 64105
07/06/2012 443.10p 453.70p 443.10p 451.00p 87656
06/06/2012 440.20p 449.10p 438.70p 447.00p 91087
01/06/2012 443.20p 447.40p 440.00p 441.00p 50470

*Close Price adjusted for both dividends and splits