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
18/11/2021 849.00p 852.00p 845.76p 848.00p 92377
17/11/2021 851.00p 852.93p 848.03p 849.00p 83935
16/11/2021 852.00p 858.30p 844.63p 852.00p 57548
15/11/2021 853.00p 855.57p 848.00p 851.00p 159349
12/11/2021 849.00p 851.00p 842.68p 849.00p 68529
11/11/2021 842.00p 849.00p 840.00p 849.00p 169527
10/11/2021 837.00p 843.00p 833.00p 839.00p 81726
09/11/2021 833.00p 837.00p 830.00p 830.00p 65622
08/11/2021 834.00p 837.00p 830.00p 837.00p 293275
05/11/2021 833.00p 837.55p 828.25p 832.00p 112097
04/11/2021 817.00p 833.00p 817.00p 828.00p 148821
03/11/2021 821.00p 823.00p 817.90p 822.00p 117347
02/11/2021 817.00p 823.00p 816.00p 823.00p 70752
01/11/2021 816.00p 823.00p 814.30p 819.00p 154503
29/10/2021 813.00p 820.00p 813.00p 820.00p 70152
28/10/2021 820.00p 823.00p 814.00p 816.00p 58215
27/10/2021 817.00p 817.32p 811.77p 815.00p 194754
26/10/2021 814.00p 817.00p 808.05p 817.00p 141123
25/10/2021 810.00p 814.00p 806.00p 814.00p 110672
22/10/2021 811.00p 814.67p 808.00p 808.00p 204979
21/10/2021 808.00p 817.50p 807.92p 812.00p 305351
20/10/2021 761.00p 818.96p 758.77p 815.00p 529787
19/10/2021 760.00p 760.00p 748.00p 753.00p 34478
18/10/2021 756.00p 764.00p 754.05p 755.00p 29756
15/10/2021 756.00p 760.00p 751.05p 754.00p 132781
14/10/2021 754.00p 755.14p 746.67p 752.00p 62831
13/10/2021 749.00p 753.00p 745.00p 745.00p 37064
12/10/2021 746.00p 751.00p 739.27p 745.00p 115273
11/10/2021 746.00p 747.00p 739.00p 746.00p 51759
08/10/2021 747.00p 747.00p 738.15p 741.00p 110349
07/10/2021 743.00p 744.00p 735.06p 741.00p 86799
06/10/2021 737.00p 737.00p 725.00p 736.00p 145698
05/10/2021 736.00p 740.00p 730.00p 734.00p 43194
04/10/2021 737.00p 737.00p 731.97p 732.00p 138487
01/10/2021 736.00p 737.42p 728.99p 734.00p 128849
30/09/2021 750.00p 750.00p 740.00p 740.00p 41238
29/09/2021 751.00p 751.00p 746.00p 746.00p 52703
28/09/2021 748.00p 755.00p 743.00p 750.00p 45930
27/09/2021 735.00p 755.00p 735.00p 748.00p 71756
24/09/2021 748.00p 748.00p 737.85p 743.00p 64965
23/09/2021 748.00p 752.00p 743.34p 744.00p 81591
22/09/2021 745.00p 747.00p 741.63p 744.00p 67162
21/09/2021 746.00p 755.00p 738.00p 740.00p 65248
20/09/2021 750.00p 750.00p 726.00p 731.00p 97356
17/09/2021 756.00p 756.00p 741.18p 744.00p 94140
16/09/2021 752.00p 755.00p 746.00p 746.00p 25462
15/09/2021 754.00p 754.45p 741.82p 746.00p 62461
14/09/2021 752.00p 754.70p 747.00p 749.00p 111455
13/09/2021 761.00p 763.00p 749.00p 749.00p 81999
10/09/2021 754.00p 758.00p 753.00p 755.00p 37427
09/09/2021 755.00p 761.00p 749.20p 755.00p 67306
08/09/2021 758.00p 767.00p 755.54p 762.00p 95053
07/09/2021 761.00p 771.00p 755.75p 758.00p 77183
06/09/2021 757.00p 773.00p 757.00p 758.00p 92543
03/09/2021 761.00p 769.00p 753.00p 753.00p 85682
02/09/2021 761.00p 765.00p 757.00p 757.00p 57768
01/09/2021 765.00p 770.00p 758.50p 763.00p 62988
31/08/2021 760.00p 768.00p 752.70p 768.00p 60225
30/08/2021 757.00p 762.00p 753.90p 761.00p 56877
27/08/2021 757.00p 762.00p 753.90p 761.00p 56877
26/08/2021 759.00p 759.25p 752.72p 757.00p 31954
25/08/2021 754.00p 759.00p 748.67p 757.00p 61957
24/08/2021 752.00p 755.00p 747.67p 753.00p 97018
23/08/2021 754.00p 754.00p 747.00p 751.00p 41013
20/08/2021 747.00p 752.25p 745.00p 746.00p 48195
19/08/2021 755.00p 755.00p 746.00p 746.00p 19591
18/08/2021 764.00p 765.00p 757.00p 757.00p 42830
17/08/2021 763.00p 767.00p 755.20p 763.50p 37582
16/08/2021 763.00p 768.28p 760.78p 762.00p 44708
13/08/2021 772.00p 775.00p 763.78p 772.00p 47137
12/08/2021 770.00p 770.00p 761.22p 768.00p 52825
11/08/2021 766.00p 769.00p 759.22p 767.00p 18604
10/08/2021 763.00p 764.00p 758.05p 762.00p 55327
09/08/2021 767.00p 769.00p 758.39p 763.00p 69986
06/08/2021 766.00p 768.00p 760.17p 765.00p 33425
05/08/2021 763.00p 769.00p 758.88p 763.00p 109257
04/08/2021 769.00p 778.00p 761.28p 766.50p 147865
03/08/2021 760.00p 771.00p 753.05p 756.00p 52162
02/08/2021 769.00p 789.00p 757.00p 760.00p 74766
30/07/2021 777.00p 779.00p 755.00p 760.00p 31032
29/07/2021 772.00p 780.00p 757.66p 761.00p 57715
28/07/2021 772.00p 775.00p 756.05p 759.00p 76115
27/07/2021 759.00p 760.50p 755.00p 757.00p 57792
26/07/2021 763.00p 774.00p 754.10p 763.00p 59806
23/07/2021 768.00p 768.00p 755.00p 760.00p 47287
22/07/2021 768.00p 768.00p 753.00p 759.00p 58429
21/07/2021 765.00p 765.00p 751.68p 757.00p 79076
20/07/2021 759.00p 763.00p 747.10p 755.00p 235661
19/07/2021 768.00p 778.00p 740.52p 750.00p 165405
16/07/2021 774.00p 776.00p 768.00p 768.00p 25175
15/07/2021 775.00p 778.00p 766.00p 769.00p 46785
14/07/2021 774.00p 778.00p 767.63p 771.50p 283649
13/07/2021 779.00p 779.00p 772.11p 775.00p 69711
12/07/2021 780.00p 781.00p 773.00p 775.00p 108317
09/07/2021 788.00p 788.00p 771.00p 773.00p 19187
08/07/2021 785.00p 789.00p 772.00p 772.00p 34629
07/07/2021 802.00p 808.00p 785.50p 788.00p 84975
06/07/2021 794.00p 800.00p 790.00p 792.00p 47321
05/07/2021 805.00p 809.00p 792.00p 796.00p 82801
02/07/2021 799.00p 803.00p 793.12p 797.00p 39771
01/07/2021 800.00p 806.85p 790.72p 794.00p 58356
30/06/2021 809.00p 809.00p 794.00p 794.00p 49336
29/06/2021 804.00p 813.00p 802.51p 803.00p 45800
28/06/2021 804.00p 821.03p 804.00p 807.00p 24689
25/06/2021 823.00p 823.00p 804.72p 805.00p 92706
24/06/2021 830.00p 830.00p 806.24p 811.00p 43824
23/06/2021 816.00p 816.00p 804.00p 804.00p 24187
22/06/2021 823.00p 823.00p 805.00p 806.00p 37412
21/06/2021 827.00p 827.00p 803.00p 815.00p 72308
18/06/2021 816.00p 822.00p 810.00p 822.00p 140976
17/06/2021 827.00p 831.00p 815.00p 815.00p 55555
16/06/2021 830.00p 835.00p 822.36p 824.00p 19633
15/06/2021 833.00p 833.00p 820.90p 827.00p 74798
14/06/2021 838.00p 839.00p 819.37p 827.00p 61361
11/06/2021 836.00p 839.00p 816.00p 820.00p 61531
10/06/2021 834.00p 847.20p 820.00p 826.00p 60665
09/06/2021 826.00p 835.00p 824.00p 826.00p 34164
08/06/2021 834.00p 836.00p 822.00p 827.00p 78691
07/06/2021 837.00p 837.00p 819.00p 823.00p 82119
04/06/2021 822.00p 828.30p 815.00p 816.00p 22207
03/06/2021 816.00p 833.36p 814.91p 818.00p 47491
02/06/2021 815.00p 820.00p 798.38p 820.00p 113325
01/06/2021 820.00p 820.00p 793.10p 811.50p 74062
28/05/2021 795.00p 818.64p 795.00p 801.00p 68989
27/05/2021 797.00p 805.00p 794.00p 795.00p 74889
26/05/2021 803.00p 817.34p 793.00p 800.00p 93658
25/05/2021 820.00p 820.00p 803.00p 809.00p 50013
24/05/2021 800.00p 815.45p 794.66p 810.00p 137494
21/05/2021 799.00p 812.30p 799.00p 810.00p 45621
20/05/2021 798.00p 811.66p 798.00p 807.00p 40927
19/05/2021 823.00p 823.00p 791.00p 809.00p 71461
18/05/2021 815.00p 820.75p 804.72p 810.00p 138651
17/05/2021 810.00p 812.80p 794.00p 811.50p 44821
14/05/2021 792.00p 809.00p 782.00p 801.00p 56713
13/05/2021 813.00p 813.00p 775.00p 799.00p 34356
12/05/2021 792.00p 807.14p 787.00p 787.00p 150205
11/05/2021 790.00p 811.40p 788.00p 793.50p 112118
10/05/2021 796.00p 807.00p 784.00p 805.00p 131037
07/05/2021 796.00p 805.00p 775.00p 805.00p 62146
06/05/2021 779.00p 790.00p 765.00p 790.00p 93629
05/05/2021 771.00p 780.00p 765.62p 779.00p 111781
04/05/2021 780.00p 782.00p 769.75p 775.00p 83429
03/05/2021 772.00p 783.00p 758.96p 780.00p 99041
30/04/2021 772.00p 783.00p 758.96p 780.00p 99041
29/04/2021 765.00p 778.31p 764.00p 773.00p 263792
28/04/2021 766.00p 779.20p 763.47p 767.00p 216437
27/04/2021 764.00p 778.00p 764.00p 770.00p 92052
26/04/2021 772.00p 775.00p 759.85p 770.50p 64828
23/04/2021 767.00p 777.00p 763.00p 770.00p 66803
22/04/2021 762.00p 777.30p 762.00p 772.00p 66921
21/04/2021 767.00p 770.28p 760.00p 765.50p 74104
20/04/2021 790.00p 790.00p 761.00p 761.00p 53739
19/04/2021 776.00p 782.60p 766.60p 773.00p 93252
16/04/2021 772.00p 782.87p 760.62p 776.00p 112599
15/04/2021 750.00p 773.00p 750.00p 773.00p 41698
14/04/2021 761.00p 768.00p 755.35p 761.00p 50735
13/04/2021 759.00p 770.48p 752.97p 757.00p 66580
12/04/2021 749.00p 786.41p 749.00p 759.00p 94099
09/04/2021 763.00p 765.00p 758.10p 763.00p 43881
08/04/2021 767.00p 767.00p 755.00p 760.00p 112169
07/04/2021 770.00p 772.50p 751.00p 765.50p 115910
06/04/2021 770.00p 770.00p 738.03p 761.00p 146096
02/04/2021 749.00p 756.43p 746.28p 750.00p 80907
01/04/2021 749.00p 756.43p 746.27p 750.00p 80907
31/03/2021 745.00p 754.29p 743.80p 746.00p 57679
30/03/2021 755.00p 766.60p 733.48p 755.00p 155928
29/03/2021 750.00p 755.00p 733.00p 751.00p 65135
26/03/2021 755.00p 755.00p 736.00p 748.00p 122593
25/03/2021 743.00p 752.65p 728.80p 741.00p 108259
24/03/2021 727.00p 755.00p 727.00p 746.00p 220165
23/03/2021 750.00p 761.20p 743.30p 749.00p 138316
22/03/2021 779.00p 779.00p 742.14p 756.00p 132662
19/03/2021 748.00p 766.18p 732.00p 759.00p 147123
18/03/2021 744.00p 765.48p 723.00p 755.00p 118881
17/03/2021 722.00p 744.00p 716.27p 744.00p 275934
16/03/2021 721.00p 739.92p 718.83p 738.00p 61818
15/03/2021 744.00p 744.00p 708.00p 737.00p 100122
12/03/2021 707.00p 736.80p 705.00p 731.00p 103273
11/03/2021 700.00p 736.00p 700.00p 727.00p 79980
10/03/2021 715.00p 723.40p 704.00p 722.50p 173870
09/03/2021 712.00p 715.00p 680.00p 714.00p 90269
08/03/2021 710.00p 710.00p 693.13p 704.00p 130505
05/03/2021 692.00p 709.00p 682.82p 702.00p 305838
04/03/2021 697.00p 708.21p 696.66p 704.00p 195350
03/03/2021 715.00p 715.00p 695.00p 705.00p 75324
02/03/2021 700.00p 710.00p 680.00p 707.00p 387881
01/03/2021 703.00p 711.00p 680.00p 701.00p 70434
26/02/2021 703.00p 727.10p 695.00p 701.00p 20721
25/02/2021 718.00p 720.00p 705.00p 708.00p 381440
24/02/2021 705.00p 714.00p 687.81p 713.00p 153296
23/02/2021 690.00p 712.60p 688.00p 704.00p 122603
22/02/2021 684.00p 708.60p 678.00p 706.00p 143175
19/02/2021 690.00p 716.50p 681.73p 698.00p 532523
18/02/2021 688.00p 717.00p 680.96p 695.00p 165151
17/02/2021 724.00p 724.00p 689.12p 700.00p 153423
16/02/2021 706.00p 711.08p 691.65p 704.00p 216494
15/02/2021 719.00p 719.00p 695.54p 701.00p 108586
12/02/2021 712.00p 713.00p 693.00p 695.00p 57330
11/02/2021 697.00p 715.81p 690.87p 700.00p 80524
10/02/2021 708.00p 709.00p 692.00p 698.00p 119506

*Close Price adjusted for both dividends and splits