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
16/08/2011 455.50p 456.90p 449.00p 449.00p 41274
15/08/2011 450.10p 458.50p 450.10p 457.00p 30638
12/08/2011 440.00p 454.00p 436.80p 452.80p 106268
11/08/2011 433.40p 442.00p 424.10p 442.00p 56389
10/08/2011 445.90p 447.90p 423.50p 423.50p 58788
09/08/2011 417.50p 439.50p 410.50p 439.50p 120292
08/08/2011 440.00p 444.30p 427.30p 429.00p 80310
05/08/2011 457.00p 457.00p 444.00p 450.40p 105959
04/08/2011 476.50p 477.30p 459.70p 465.00p 87453
03/08/2011 477.00p 479.30p 467.70p 470.00p 42172
02/08/2011 488.10p 494.88p 485.00p 486.00p 61485
01/08/2011 494.80p 500.01p 488.00p 494.00p 26288
29/07/2011 494.20p 495.63p 488.20p 493.00p 30649
28/07/2011 496.00p 499.00p 491.60p 499.00p 41841
27/07/2011 503.50p 506.00p 497.00p 499.00p 86341
26/07/2011 505.00p 511.50p 505.00p 506.00p 78841
25/07/2011 511.00p 511.00p 507.50p 507.50p 19601
22/07/2011 509.00p 513.50p 509.00p 513.00p 26005
21/07/2011 507.00p 515.00p 505.00p 509.00p 32975
20/07/2011 505.50p 511.00p 505.50p 509.00p 31912
19/07/2011 502.00p 510.00p 502.00p 510.00p 57930
18/07/2011 508.50p 508.50p 501.50p 501.50p 29063
15/07/2011 503.50p 511.50p 501.00p 510.00p 83401
14/07/2011 506.50p 510.50p 504.62p 505.00p 60271
13/07/2011 515.00p 515.50p 505.63p 510.50p 34717
12/07/2011 507.50p 514.00p 504.53p 511.00p 61890
11/07/2011 517.00p 520.00p 512.00p 513.00p 33093
08/07/2011 527.00p 527.50p 516.00p 516.00p 35115
07/07/2011 520.00p 530.00p 518.50p 524.00p 49375
06/07/2011 518.50p 519.50p 516.00p 519.00p 53774
05/07/2011 520.00p 520.00p 515.00p 519.50p 41425
04/07/2011 517.50p 520.50p 511.49p 520.50p 45547
01/07/2011 515.00p 520.00p 512.65p 519.50p 43686
30/06/2011 507.00p 515.00p 504.50p 515.00p 209657
29/06/2011 498.10p 506.50p 498.10p 506.50p 82207
28/06/2011 493.80p 497.50p 493.43p 497.00p 38912
27/06/2011 494.60p 495.60p 488.78p 493.50p 44450
24/06/2011 492.00p 495.90p 488.18p 493.00p 26534
23/06/2011 492.70p 493.20p 486.50p 488.00p 25846
22/06/2011 489.00p 496.00p 486.67p 496.00p 54300
21/06/2011 490.60p 493.10p 488.90p 491.10p 58025
20/06/2011 485.30p 490.10p 483.41p 485.50p 53627
17/06/2011 488.40p 493.00p 485.23p 492.00p 271120
16/06/2011 489.50p 489.90p 485.25p 488.00p 84485
15/06/2011 498.40p 498.40p 489.50p 489.50p 58354
14/06/2011 495.30p 504.50p 495.30p 495.60p 66394
13/06/2011 497.10p 502.00p 494.10p 499.80p 32571
10/06/2011 511.50p 511.50p 496.00p 499.00p 91228
09/06/2011 507.50p 509.65p 504.00p 505.00p 47170
08/06/2011 504.00p 512.00p 504.00p 512.00p 71649
07/06/2011 506.00p 513.50p 504.00p 509.50p 81041
06/06/2011 501.50p 509.00p 498.35p 509.00p 59650
03/06/2011 504.50p 509.50p 499.10p 505.00p 44085
02/06/2011 492.20p 504.00p 492.20p 501.00p 171445
01/06/2011 505.50p 505.50p 498.80p 500.50p 64881
31/05/2011 504.00p 506.00p 500.00p 503.00p 49976
27/05/2011 500.50p 500.50p 493.00p 498.00p 45410
26/05/2011 501.50p 501.50p 493.25p 494.00p 29249
25/05/2011 495.80p 498.10p 492.50p 495.00p 40989
24/05/2011 497.50p 498.60p 493.70p 497.00p 57888
23/05/2011 500.00p 500.50p 493.50p 496.00p 57363
20/05/2011 506.50p 509.40p 502.50p 503.50p 97893
19/05/2011 509.00p 510.00p 504.50p 507.00p 90071
18/05/2011 503.00p 505.50p 497.48p 505.00p 76755
17/05/2011 502.00p 503.25p 495.10p 497.50p 77227
16/05/2011 500.00p 504.00p 498.10p 504.00p 58250
13/05/2011 505.00p 510.00p 503.50p 505.00p 45007
12/05/2011 501.00p 505.50p 500.00p 504.00p 69270
11/05/2011 509.00p 513.00p 503.50p 507.00p 112018
10/05/2011 510.00p 513.00p 507.21p 512.50p 26145
09/05/2011 511.50p 512.00p 504.50p 506.00p 89420
06/05/2011 506.00p 513.50p 505.00p 512.50p 38459
05/05/2011 509.00p 513.00p 505.00p 510.00p 82934
04/05/2011 512.50p 515.50p 510.00p 511.50p 47808
03/05/2011 515.00p 519.50p 514.50p 517.00p 40137
28/04/2011 510.50p 515.50p 509.20p 515.00p 228845
27/04/2011 510.50p 512.50p 506.13p 512.50p 102485
26/04/2011 507.00p 513.00p 503.45p 513.00p 173296
21/04/2011 509.50p 509.67p 505.50p 508.00p 68658
20/04/2011 502.00p 506.75p 502.00p 506.00p 40929
19/04/2011 490.10p 496.30p 490.10p 495.70p 50258
18/04/2011 497.40p 500.50p 490.50p 492.90p 49497
15/04/2011 499.00p 501.50p 494.67p 501.50p 40180
14/04/2011 496.20p 497.50p 494.30p 497.50p 55592
13/04/2011 499.80p 506.00p 495.65p 503.00p 72538
12/04/2011 503.00p 503.00p 496.10p 499.50p 38406
11/04/2011 504.00p 508.50p 501.50p 501.50p 104970
08/04/2011 504.00p 508.00p 503.45p 506.00p 44535
07/04/2011 508.00p 508.50p 503.00p 505.00p 61835
06/04/2011 507.00p 510.50p 504.45p 506.50p 78744
05/04/2011 509.00p 509.87p 504.50p 507.00p 63413
04/04/2011 508.00p 511.40p 505.50p 511.00p 79901
01/04/2011 504.50p 511.00p 504.00p 511.00p 115506
31/03/2011 508.50p 508.50p 504.50p 507.50p 68321
30/03/2011 504.00p 507.50p 499.30p 507.00p 62905
29/03/2011 502.50p 503.00p 498.20p 502.00p 65446
28/03/2011 498.60p 503.00p 497.18p 502.00p 44477
25/03/2011 498.10p 502.00p 495.69p 502.00p 49042
24/03/2011 487.90p 496.90p 486.51p 496.90p 126032
23/03/2011 481.80p 487.60p 481.00p 487.00p 85921
22/03/2011 489.60p 489.60p 482.10p 482.10p 88030
21/03/2011 484.00p 491.30p 484.00p 487.00p 38812
18/03/2011 478.90p 484.80p 478.00p 482.00p 149022
17/03/2011 480.60p 484.80p 476.55p 479.50p 87237
16/03/2011 481.90p 482.64p 477.10p 478.00p 110711
15/03/2011 484.30p 484.30p 473.20p 482.80p 142767
14/03/2011 490.90p 495.70p 490.70p 492.00p 77026
11/03/2011 492.00p 496.90p 492.00p 496.90p 77448
10/03/2011 498.00p 502.00p 493.30p 499.00p 68964
09/03/2011 500.50p 505.50p 500.00p 505.00p 104272
08/03/2011 501.50p 507.00p 501.00p 507.00p 180301
07/03/2011 498.50p 503.00p 494.50p 503.00p 203741
04/03/2011 495.10p 505.00p 495.10p 498.00p 153789
03/03/2011 490.50p 501.00p 489.00p 501.00p 138969
02/03/2011 489.00p 492.50p 488.50p 489.30p 56390
01/03/2011 496.00p 498.90p 492.10p 496.00p 86019
28/02/2011 495.00p 499.24p 494.20p 494.20p 58423
25/02/2011 496.00p 502.00p 496.00p 502.00p 23981
24/02/2011 489.60p 494.70p 488.10p 494.50p 84873
23/02/2011 496.10p 498.75p 492.50p 495.00p 87791
22/02/2011 500.00p 501.50p 496.00p 501.50p 56675
21/02/2011 504.00p 508.20p 500.00p 500.00p 40728
18/02/2011 507.00p 508.50p 504.00p 508.50p 48216
17/02/2011 505.50p 509.50p 505.50p 507.00p 66206
16/02/2011 504.25p 510.00p 500.50p 510.00p 52454
15/02/2011 508.50p 508.50p 501.00p 505.00p 18394
14/02/2011 506.50p 510.50p 500.65p 509.00p 45586
11/02/2011 502.50p 506.00p 498.50p 506.00p 59300
10/02/2011 504.00p 505.50p 498.70p 501.00p 25604
09/02/2011 507.00p 507.50p 504.00p 506.50p 50820
08/02/2011 504.50p 508.50p 503.50p 508.50p 53817
07/02/2011 502.00p 507.00p 502.00p 506.00p 59475
04/02/2011 502.50p 506.00p 501.00p 503.00p 49443
03/02/2011 503.50p 504.00p 498.60p 500.00p 25180
02/02/2011 507.50p 507.50p 499.90p 504.50p 19375
01/02/2011 499.50p 505.00p 499.50p 502.50p 52682
31/01/2011 502.00p 502.00p 497.50p 498.50p 30849
28/01/2011 509.50p 509.50p 503.00p 504.00p 34936
27/01/2011 507.00p 511.00p 507.00p 508.00p 38462
26/01/2011 507.00p 512.00p 507.00p 508.50p 46162
25/01/2011 500.50p 508.50p 500.50p 505.50p 53524
24/01/2011 503.50p 503.50p 498.00p 503.00p 23200
21/01/2011 504.50p 505.00p 499.50p 504.00p 52541
20/01/2011 501.00p 503.00p 499.00p 502.00p 43994
19/01/2011 510.50p 510.50p 502.50p 504.00p 42268
18/01/2011 506.00p 509.65p 502.68p 508.00p 54288
17/01/2011 505.50p 507.50p 502.00p 507.50p 55058
14/01/2011 506.50p 510.99p 503.00p 504.00p 67883
13/01/2011 509.50p 513.50p 507.75p 509.50p 119321
12/01/2011 512.00p 514.00p 507.00p 510.00p 170764
11/01/2011 511.00p 513.50p 508.00p 512.00p 50348
10/01/2011 509.00p 510.05p 505.00p 508.00p 18273
07/01/2011 515.00p 516.00p 511.00p 512.50p 31482
06/01/2011 512.00p 517.00p 512.00p 515.00p 78879
05/01/2011 510.00p 515.50p 507.50p 515.50p 45834
04/01/2011 514.50p 517.00p 514.00p 516.50p 59865
31/12/2010 507.00p 511.00p 506.00p 510.00p 120706
30/12/2010 509.50p 512.00p 507.50p 510.50p 78855
29/12/2010 505.50p 514.00p 503.50p 514.00p 70999
24/12/2010 510.00p 510.00p 504.50p 506.50p 20921
23/12/2010 506.00p 512.00p 506.00p 512.00p 46851
22/12/2010 505.50p 511.00p 503.00p 511.00p 30565
21/12/2010 501.00p 505.00p 498.31p 505.00p 60628
20/12/2010 498.40p 504.00p 497.70p 500.00p 22274
17/12/2010 501.00p 503.50p 498.00p 501.00p 181840
16/12/2010 499.00p 502.00p 498.00p 499.00p 18925
15/12/2010 496.20p 504.50p 496.00p 501.00p 28247
14/12/2010 497.50p 504.00p 493.65p 504.00p 32593
13/12/2010 495.90p 498.30p 492.00p 498.20p 38888
10/12/2010 493.50p 496.40p 491.30p 495.00p 27445
09/12/2010 493.40p 496.90p 491.25p 494.00p 75935
08/12/2010 489.70p 493.00p 488.00p 493.00p 31977
07/12/2010 491.90p 496.70p 490.40p 494.00p 124569
06/12/2010 487.10p 491.90p 487.10p 490.40p 12830
03/12/2010 486.00p 491.00p 484.35p 490.90p 93957
02/12/2010 479.00p 488.90p 478.30p 488.90p 59256
01/12/2010 470.30p 476.20p 470.30p 475.50p 49832
30/11/2010 469.10p 475.75p 466.20p 466.20p 72896
29/11/2010 475.20p 475.75p 466.40p 470.00p 108614
26/11/2010 471.00p 475.00p 471.00p 475.00p 35292
25/11/2010 469.00p 475.50p 469.00p 475.50p 156299
24/11/2010 467.00p 470.60p 463.60p 469.00p 81955
23/11/2010 466.70p 470.90p 464.00p 464.00p 83746
22/11/2010 476.00p 476.50p 472.40p 473.80p 53046
19/11/2010 474.80p 475.40p 469.10p 475.40p 48184
18/11/2010 470.40p 474.50p 469.50p 474.50p 67304
17/11/2010 465.00p 470.40p 464.11p 465.10p 37956
16/11/2010 471.20p 471.90p 466.90p 468.50p 52418
15/11/2010 471.10p 476.00p 465.95p 476.00p 27330
12/11/2010 466.30p 472.40p 465.70p 471.50p 57861
11/11/2010 475.50p 476.00p 473.40p 476.00p 76513
10/11/2010 478.00p 480.00p 474.70p 475.00p 63405
09/11/2010 476.60p 482.40p 475.75p 482.40p 49025
08/11/2010 478.00p 479.20p 475.45p 479.10p 27137
05/11/2010 477.50p 480.50p 473.35p 477.90p 48635
04/11/2010 472.90p 476.30p 472.90p 476.00p 42637
03/11/2010 471.00p 471.00p 468.80p 469.90p 79403
02/11/2010 466.40p 471.90p 466.40p 471.90p 53663
01/11/2010 467.50p 468.90p 466.00p 466.00p 50413
29/10/2010 466.60p 469.30p 460.61p 469.30p 182562

*Close Price adjusted for both dividends and splits