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
14/01/2010 455.00p 460.90p 454.00p 455.00p 46195
13/01/2010 456.30p 459.90p 452.50p 457.00p 32578
12/01/2010 463.10p 469.90p 459.00p 463.00p 46355
11/01/2010 469.30p 470.00p 458.50p 467.20p 62799
08/01/2010 459.00p 467.00p 459.00p 462.50p 47039
07/01/2010 464.80p 464.80p 456.54p 461.50p 53306
06/01/2010 458.50p 461.00p 453.60p 461.00p 77190
05/01/2010 446.30p 459.00p 445.00p 459.00p 195521
04/01/2010 450.00p 454.00p 445.55p 454.00p 124998
31/12/2009 449.70p 450.90p 445.00p 448.50p 29502
30/12/2009 443.10p 450.25p 442.20p 450.00p 36453
29/12/2009 444.00p 451.00p 438.20p 451.00p 49806
24/12/2009 438.90p 443.50p 437.25p 443.50p 46494
23/12/2009 428.70p 439.00p 428.60p 439.00p 117567
22/12/2009 427.10p 435.20p 425.70p 435.20p 336580
21/12/2009 425.70p 430.50p 420.50p 430.50p 373786
18/12/2009 426.60p 430.00p 419.60p 419.60p 396298
17/12/2009 427.00p 435.40p 425.80p 433.00p 155298
16/12/2009 435.50p 436.00p 430.80p 435.50p 108203
15/12/2009 436.00p 436.50p 425.50p 436.50p 168043
14/12/2009 432.80p 436.00p 427.63p 436.00p 260105
11/12/2009 430.30p 431.50p 426.00p 431.50p 82787
10/12/2009 427.60p 432.50p 421.00p 432.50p 71568
09/12/2009 428.90p 430.00p 424.30p 430.00p 97679
08/12/2009 436.70p 436.70p 427.10p 432.00p 71636
07/12/2009 432.30p 436.00p 427.00p 436.00p 72937
04/12/2009 431.00p 437.00p 427.70p 437.00p 61434
03/12/2009 433.90p 437.00p 425.60p 437.00p 165276
02/12/2009 425.00p 433.80p 424.80p 432.00p 100842
01/12/2009 422.50p 432.30p 422.50p 432.30p 73641
30/11/2009 420.00p 426.00p 418.50p 424.50p 95174
27/11/2009 412.20p 424.50p 411.00p 424.00p 92573
26/11/2009 425.00p 425.00p 417.60p 422.80p 132882
25/11/2009 425.10p 434.60p 425.00p 432.00p 59348
24/11/2009 425.00p 432.80p 425.00p 430.00p 88509
23/11/2009 429.90p 433.00p 422.20p 433.00p 97056
20/11/2009 423.50p 430.50p 421.00p 425.50p 189958
19/11/2009 427.60p 435.60p 423.50p 426.00p 66488
18/11/2009 433.00p 435.00p 430.00p 435.00p 129375
17/11/2009 430.70p 435.40p 427.00p 430.50p 76768
16/11/2009 435.50p 436.00p 432.33p 436.00p 26023
13/11/2009 430.60p 433.50p 422.25p 433.50p 46386
12/11/2009 421.60p 432.50p 421.60p 432.50p 102008
11/11/2009 422.90p 431.00p 421.00p 430.50p 79012
10/11/2009 420.00p 427.40p 420.00p 427.00p 115060
09/11/2009 418.00p 425.00p 416.20p 425.00p 81291
06/11/2009 415.00p 418.00p 407.10p 418.00p 108645
05/11/2009 409.60p 418.50p 408.60p 418.50p 148930
04/11/2009 413.30p 416.00p 407.60p 416.00p 108153
03/11/2009 403.50p 410.50p 401.60p 408.50p 194965
02/11/2009 408.00p 412.20p 405.20p 412.20p 68107
30/10/2009 414.50p 414.50p 408.10p 410.00p 178727
29/10/2009 413.00p 415.80p 410.70p 412.00p 98850
28/10/2009 424.70p 424.70p 415.60p 417.40p 112257
27/10/2009 425.40p 429.50p 423.00p 428.10p 66452
26/10/2009 430.00p 430.70p 425.60p 428.00p 132183
23/10/2009 431.00p 434.00p 426.30p 434.00p 104281
22/10/2009 422.90p 429.00p 421.20p 429.00p 62575
21/10/2009 432.00p 433.00p 425.60p 433.00p 82151
20/10/2009 434.70p 441.00p 432.60p 435.00p 37675
19/10/2009 440.00p 440.00p 433.00p 437.00p 55856
16/10/2009 444.70p 444.90p 433.10p 433.50p 96891
15/10/2009 441.50p 443.00p 434.00p 438.00p 88145
14/10/2009 443.30p 444.10p 434.70p 443.00p 162535
13/10/2009 441.50p 441.50p 432.60p 435.50p 164846
12/10/2009 435.30p 439.90p 428.50p 438.50p 65732
09/10/2009 430.00p 432.50p 424.50p 432.50p 169979
08/10/2009 429.00p 430.90p 423.30p 430.00p 49597
07/10/2009 428.30p 428.70p 421.00p 428.70p 74150
06/10/2009 417.90p 427.40p 410.50p 427.40p 87590
05/10/2009 411.00p 413.00p 408.00p 413.00p 89783
02/10/2009 415.00p 415.00p 409.00p 410.50p 116715
01/10/2009 419.00p 420.20p 416.30p 418.00p 105241
30/09/2009 424.00p 427.90p 418.50p 418.50p 118492
29/09/2009 424.30p 428.30p 422.00p 425.00p 111134
28/09/2009 423.50p 427.00p 417.10p 425.50p 51900
25/09/2009 422.40p 423.50p 418.30p 421.50p 40249
24/09/2009 417.10p 421.50p 416.40p 418.00p 196170
23/09/2009 424.80p 424.80p 418.80p 419.00p 65057
22/09/2009 422.50p 424.80p 420.50p 424.50p 196115
21/09/2009 421.20p 425.00p 412.00p 424.00p 156255

*Close Price adjusted for both dividends and splits