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
28/10/2010 464.90p 468.50p 463.30p 467.00p 257000
27/10/2010 464.90p 468.48p 462.65p 466.70p 103143
26/10/2010 470.30p 472.50p 465.30p 470.00p 77007
25/10/2010 473.10p 474.90p 472.10p 474.00p 67603
22/10/2010 470.10p 471.50p 467.10p 471.50p 75540
21/10/2010 469.70p 471.70p 468.30p 471.70p 59420
20/10/2010 464.80p 470.20p 464.00p 467.00p 35113
19/10/2010 469.10p 470.20p 465.00p 468.90p 64355
18/10/2010 462.10p 469.00p 462.00p 469.00p 56695
15/10/2010 465.00p 467.00p 463.20p 463.30p 75440
14/10/2010 469.40p 470.70p 465.50p 468.00p 63221
13/10/2010 460.70p 470.30p 460.70p 470.30p 71861
12/10/2010 456.00p 462.70p 455.30p 462.70p 47087
11/10/2010 459.00p 462.80p 458.10p 459.50p 59596
08/10/2010 457.50p 459.90p 455.03p 459.90p 55153
07/10/2010 458.00p 461.00p 455.20p 458.50p 39634
06/10/2010 459.50p 459.61p 457.40p 459.50p 40089
05/10/2010 451.10p 457.70p 451.10p 456.50p 61644
04/10/2010 452.00p 455.50p 452.00p 452.20p 30252
01/10/2010 452.80p 456.50p 451.11p 453.20p 85253
30/09/2010 452.30p 453.90p 450.60p 452.10p 184602
29/09/2010 451.50p 453.00p 450.80p 452.00p 25579
28/09/2010 448.00p 455.70p 446.71p 451.00p 30120
27/09/2010 453.90p 454.40p 450.21p 451.00p 24585
24/09/2010 449.80p 452.80p 446.50p 452.80p 32359
23/09/2010 450.00p 452.00p 444.10p 450.90p 168839
22/09/2010 451.50p 455.10p 446.00p 451.50p 80048
21/09/2010 452.00p 454.20p 452.00p 454.00p 59391
20/09/2010 446.50p 453.50p 445.10p 453.50p 72795
17/09/2010 443.20p 449.70p 443.20p 446.50p 221106
16/09/2010 446.00p 447.60p 443.00p 446.00p 45760
15/09/2010 450.10p 450.90p 445.30p 446.00p 28750
14/09/2010 448.00p 450.00p 445.50p 450.00p 87964
13/09/2010 442.50p 449.50p 442.40p 449.50p 60292
10/09/2010 438.50p 442.50p 438.15p 442.50p 62961
09/09/2010 438.40p 441.00p 437.00p 441.00p 44845
08/09/2010 438.40p 438.90p 432.00p 438.40p 15857
07/09/2010 437.00p 438.40p 433.50p 438.40p 57138
06/09/2010 436.00p 440.90p 434.52p 439.50p 54692
03/09/2010 430.00p 437.00p 430.00p 435.10p 389664
02/09/2010 425.50p 430.50p 425.50p 430.50p 184648
01/09/2010 421.00p 428.00p 419.90p 428.00p 53143
31/08/2010 410.60p 419.00p 410.30p 419.00p 66958
27/08/2010 413.50p 418.00p 409.90p 417.70p 41282
26/08/2010 412.00p 415.10p 409.00p 409.00p 52556
25/08/2010 413.70p 415.74p 409.30p 410.60p 53980
24/08/2010 418.50p 420.37p 411.20p 413.50p 29199
23/08/2010 416.80p 421.80p 416.80p 419.00p 30401
20/08/2010 420.70p 420.70p 415.60p 418.00p 63576
19/08/2010 425.00p 425.89p 416.60p 419.00p 84287
18/08/2010 419.20p 423.60p 419.20p 423.20p 96804
17/08/2010 419.50p 424.90p 415.08p 424.90p 51769
16/08/2010 417.40p 418.20p 414.10p 417.00p 59436
13/08/2010 417.90p 420.85p 415.30p 419.00p 37441
12/08/2010 415.50p 420.20p 415.00p 419.30p 46783
11/08/2010 425.60p 425.60p 419.00p 419.00p 20337
10/08/2010 428.20p 429.74p 425.40p 428.00p 77463
09/08/2010 429.70p 430.75p 425.60p 430.00p 20494
06/08/2010 430.30p 433.00p 426.70p 427.20p 35065
05/08/2010 428.90p 430.80p 427.90p 430.00p 67708
04/08/2010 425.20p 431.70p 425.20p 429.70p 35208
03/08/2010 431.10p 432.90p 427.80p 428.50p 39551
02/08/2010 430.40p 433.00p 429.69p 433.00p 19326
30/07/2010 427.60p 428.00p 423.90p 428.00p 28782
29/07/2010 430.90p 431.60p 426.20p 429.00p 12784
28/07/2010 432.00p 432.00p 427.10p 428.00p 78446
27/07/2010 431.90p 434.00p 426.50p 431.00p 39124
26/07/2010 427.50p 431.00p 424.62p 431.00p 34446
23/07/2010 426.00p 427.90p 424.70p 427.90p 107946
22/07/2010 423.00p 427.10p 421.70p 426.00p 126522
21/07/2010 423.80p 424.00p 420.20p 423.90p 69055
20/07/2010 418.00p 424.00p 416.00p 419.50p 59659
19/07/2010 418.90p 423.00p 417.50p 417.50p 222070
16/07/2010 423.50p 425.50p 418.90p 419.20p 32639
15/07/2010 424.50p 428.10p 418.90p 420.10p 29248
14/07/2010 428.60p 430.40p 423.10p 424.20p 29480
13/07/2010 426.60p 428.60p 425.60p 428.60p 38943
12/07/2010 421.60p 426.00p 421.60p 425.20p 25081
09/07/2010 419.80p 423.10p 416.10p 416.10p 31408
08/07/2010 417.70p 420.50p 415.80p 419.30p 45939
07/07/2010 406.30p 413.80p 406.20p 413.80p 34378
06/07/2010 406.00p 411.30p 405.10p 411.30p 23729
05/07/2010 403.00p 405.10p 402.50p 404.00p 32413
02/07/2010 400.30p 404.30p 399.65p 403.90p 74855
01/07/2010 406.40p 409.30p 401.50p 401.50p 64835
30/06/2010 408.30p 413.60p 408.30p 413.00p 87474
29/06/2010 415.20p 419.90p 407.10p 412.00p 74092
28/06/2010 425.00p 426.50p 421.10p 424.90p 37218
25/06/2010 425.10p 427.00p 424.30p 425.00p 28526
24/06/2010 431.90p 433.00p 425.00p 426.00p 88024
23/06/2010 430.30p 433.40p 429.10p 431.90p 81288
22/06/2010 435.30p 442.30p 435.30p 439.90p 96178
21/06/2010 444.00p 446.50p 439.30p 446.20p 141201
18/06/2010 436.20p 443.90p 435.45p 443.90p 279014
17/06/2010 436.80p 440.90p 434.30p 436.60p 202661
16/06/2010 436.00p 439.10p 434.50p 438.00p 85432
15/06/2010 428.10p 434.90p 428.10p 434.90p 151625
14/06/2010 429.00p 432.90p 428.50p 432.90p 110743
11/06/2010 424.70p 427.80p 424.50p 427.80p 201305
10/06/2010 420.00p 424.90p 420.00p 424.90p 211340
09/06/2010 424.00p 425.80p 418.70p 425.80p 207896
08/06/2010 424.20p 426.51p 419.50p 422.00p 287059
07/06/2010 429.30p 431.90p 424.00p 427.40p 96984
04/06/2010 441.50p 444.50p 433.20p 433.20p 35460
03/06/2010 442.00p 444.00p 439.70p 444.00p 78932
02/06/2010 427.40p 434.50p 423.50p 434.50p 65679
01/06/2010 436.20p 436.40p 430.00p 433.90p 47929
28/05/2010 442.00p 447.80p 441.00p 441.00p 81953
27/05/2010 432.00p 441.90p 432.00p 441.90p 125789
26/05/2010 429.00p 434.50p 425.70p 432.00p 73455
25/05/2010 427.30p 428.70p 421.30p 424.40p 48292
24/05/2010 440.50p 440.50p 433.00p 438.00p 56818
21/05/2010 437.10p 441.60p 430.40p 436.60p 46080
20/05/2010 448.60p 453.00p 437.90p 437.90p 75918
19/05/2010 456.70p 456.90p 447.00p 447.00p 51909
18/05/2010 461.60p 463.50p 458.00p 461.60p 35559
17/05/2010 455.40p 462.60p 452.27p 456.00p 54689
14/05/2010 465.10p 465.80p 454.90p 455.50p 89868
13/05/2010 460.00p 469.00p 458.10p 469.00p 105984
12/05/2010 449.90p 460.00p 448.60p 460.00p 98993
11/05/2010 448.70p 455.00p 445.00p 455.00p 65710
10/05/2010 445.90p 455.40p 443.80p 454.50p 106346
07/05/2010 435.60p 449.90p 432.00p 437.00p 154076
06/05/2010 452.10p 457.40p 448.20p 450.00p 87910
05/05/2010 461.60p 461.60p 451.10p 454.00p 82894
04/05/2010 471.60p 473.00p 462.00p 462.00p 85333
30/04/2010 473.50p 476.00p 472.10p 474.50p 129096
29/04/2010 468.60p 475.00p 468.60p 475.00p 79408
28/04/2010 468.10p 472.10p 464.10p 472.00p 135778
27/04/2010 472.80p 477.50p 472.80p 474.00p 198776
26/04/2010 478.60p 481.90p 475.10p 477.60p 231634
23/04/2010 471.80p 479.00p 471.80p 479.00p 116456
22/04/2010 473.50p 475.05p 470.10p 472.90p 124148
21/04/2010 478.00p 478.00p 471.60p 475.00p 154712
20/04/2010 473.00p 477.80p 471.00p 477.80p 166965
19/04/2010 474.90p 475.10p 468.70p 475.10p 84703
16/04/2010 477.30p 481.40p 471.50p 475.00p 43754
15/04/2010 478.50p 483.00p 476.60p 483.00p 39141
14/04/2010 476.50p 482.00p 476.00p 482.00p 68822
13/04/2010 478.00p 480.00p 475.20p 479.00p 44409
12/04/2010 478.10p 483.30p 478.10p 482.00p 69797
09/04/2010 480.20p 481.90p 478.30p 481.00p 28149
08/04/2010 481.00p 481.00p 477.10p 479.00p 81238
07/04/2010 481.80p 482.50p 480.50p 482.40p 71231
06/04/2010 478.50p 482.80p 478.00p 482.80p 94441
01/04/2010 474.50p 480.00p 472.77p 478.00p 98107
31/03/2010 479.00p 479.60p 470.93p 475.90p 185900
30/03/2010 478.10p 481.20p 476.50p 477.50p 91214
29/03/2010 475.10p 481.50p 473.20p 481.50p 110084
26/03/2010 477.00p 481.40p 474.57p 481.00p 146755
25/03/2010 471.00p 481.00p 470.60p 481.00p 255948
24/03/2010 467.60p 474.40p 464.20p 474.00p 263183
23/03/2010 466.50p 472.50p 466.50p 469.70p 172070
22/03/2010 465.10p 471.90p 464.10p 468.50p 96101
19/03/2010 474.10p 474.80p 469.90p 470.00p 328254
18/03/2010 466.20p 472.80p 466.20p 469.80p 114521
17/03/2010 469.10p 472.70p 468.20p 472.70p 101441
16/03/2010 472.50p 473.50p 467.60p 472.00p 106737
15/03/2010 472.90p 472.90p 467.10p 472.50p 124448
12/03/2010 468.50p 472.30p 468.50p 472.10p 119859
11/03/2010 470.00p 472.20p 468.70p 472.20p 138999
10/03/2010 470.90p 475.50p 468.44p 475.50p 97603
09/03/2010 467.90p 472.50p 463.70p 472.50p 81933
08/03/2010 465.00p 469.20p 461.13p 469.20p 117938
05/03/2010 458.60p 464.50p 458.20p 464.50p 82953
04/03/2010 456.50p 461.50p 455.20p 461.50p 96296
03/03/2010 454.70p 464.00p 454.50p 464.00p 141898
02/03/2010 455.00p 462.50p 453.50p 462.50p 181546
01/03/2010 448.00p 458.00p 444.90p 458.00p 246176
26/02/2010 438.10p 445.50p 435.60p 445.50p 192421
25/02/2010 433.60p 438.50p 429.70p 437.00p 218065
24/02/2010 434.10p 440.00p 434.10p 440.00p 21633
23/02/2010 435.60p 441.70p 435.60p 440.00p 129380
22/02/2010 439.00p 442.50p 434.60p 440.50p 268347
19/02/2010 434.40p 441.50p 430.70p 441.50p 163395
18/02/2010 433.90p 436.50p 429.30p 436.50p 139507
17/02/2010 426.10p 434.00p 426.10p 434.00p 109954
16/02/2010 423.50p 429.50p 421.20p 429.50p 130065
15/02/2010 418.50p 424.50p 416.50p 424.50p 262301
12/02/2010 420.90p 421.00p 412.10p 421.00p 238622
11/02/2010 416.90p 421.20p 412.00p 419.00p 211809
10/02/2010 415.50p 417.50p 411.50p 411.50p 57723
09/02/2010 408.10p 415.40p 407.60p 415.00p 63379
08/02/2010 408.00p 413.00p 404.00p 413.00p 240048
05/02/2010 410.70p 411.80p 401.00p 401.00p 248641
04/02/2010 421.60p 421.60p 410.00p 416.50p 157757
03/02/2010 426.50p 427.50p 421.50p 421.50p 79681
02/02/2010 417.90p 426.00p 417.90p 424.50p 69857
01/02/2010 416.10p 422.90p 415.10p 422.90p 73817
29/01/2010 412.40p 423.00p 412.30p 423.00p 305735
28/01/2010 420.40p 420.40p 412.00p 416.00p 70596
27/01/2010 412.40p 417.43p 411.50p 416.00p 45693
26/01/2010 418.00p 421.00p 415.50p 420.00p 144797
25/01/2010 430.00p 430.60p 422.00p 425.00p 123979
22/01/2010 436.30p 437.00p 427.40p 432.50p 88507
21/01/2010 442.60p 446.50p 434.00p 437.00p 99641
20/01/2010 447.00p 452.40p 443.80p 443.80p 51755
19/01/2010 452.40p 452.70p 446.60p 451.70p 69710
18/01/2010 452.50p 458.00p 452.50p 457.60p 20526
15/01/2010 458.70p 459.00p 452.40p 452.40p 62539

*Close Price adjusted for both dividends and splits