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
09/02/2021 697.00p 704.00p 691.00p 704.00p 672929
08/02/2021 701.00p 705.00p 692.00p 705.00p 49835
05/02/2021 702.00p 703.00p 691.00p 700.00p 123264
04/02/2021 689.00p 714.86p 687.00p 694.00p 55220
03/02/2021 702.00p 733.49p 699.00p 704.00p 126635
02/02/2021 721.00p 721.00p 687.70p 696.00p 134324
01/02/2021 721.00p 722.00p 684.35p 698.00p 70983
29/01/2021 724.00p 724.00p 684.31p 698.00p 132987
28/01/2021 691.00p 715.00p 682.00p 702.00p 192939
27/01/2021 730.00p 730.00p 690.00p 705.00p 203295
26/01/2021 735.00p 736.00p 702.15p 715.00p 72366
25/01/2021 724.00p 734.00p 700.00p 713.00p 170403
22/01/2021 716.00p 737.59p 705.50p 714.00p 147434
21/01/2021 741.00p 750.00p 706.00p 720.00p 204773
20/01/2021 723.00p 734.66p 714.30p 721.00p 145603
19/01/2021 717.00p 723.40p 707.16p 721.00p 104914
18/01/2021 740.00p 740.00p 708.00p 718.00p 82482
15/01/2021 718.00p 723.00p 710.20p 719.00p 113613
14/01/2021 716.00p 724.23p 709.00p 717.00p 158192
13/01/2021 730.00p 730.00p 704.11p 728.00p 174517
12/01/2021 730.00p 731.50p 700.00p 722.00p 177894
11/01/2021 730.00p 740.00p 706.00p 725.00p 188330
08/01/2021 716.00p 746.26p 714.00p 723.00p 166794
07/01/2021 742.00p 742.00p 712.60p 725.00p 176190
06/01/2021 700.00p 726.05p 684.32p 718.00p 244101
05/01/2021 707.00p 715.21p 693.00p 709.00p 177852
04/01/2021 689.00p 704.48p 689.00p 696.00p 273764
31/12/2020 685.00p 703.56p 685.00p 698.00p 139671
30/12/2020 686.00p 702.00p 681.25p 695.00p 214194
28/12/2020 700.00p 700.00p 678.00p 698.00p 55173
24/12/2020 700.00p 700.00p 678.00p 698.00p 55173
23/12/2020 692.00p 692.00p 679.84p 692.00p 132709
22/12/2020 697.00p 703.00p 683.55p 689.00p 156391
21/12/2020 689.00p 700.00p 678.31p 688.00p 391642
18/12/2020 738.00p 738.00p 691.00p 691.00p 1620082
17/12/2020 724.00p 724.00p 705.00p 714.00p 107885
16/12/2020 715.00p 729.00p 701.00p 717.00p 212636
15/12/2020 719.00p 732.00p 708.00p 713.00p 242920
14/12/2020 732.00p 741.00p 703.40p 716.00p 135254
11/12/2020 715.00p 730.70p 705.00p 720.00p 159209
10/12/2020 713.00p 727.00p 701.40p 719.00p 151971
09/12/2020 743.00p 746.50p 706.02p 719.00p 60893
08/12/2020 711.00p 730.00p 693.09p 719.00p 227687
07/12/2020 734.00p 736.00p 700.00p 713.00p 144106
04/12/2020 730.00p 743.00p 695.94p 710.00p 129678
03/12/2020 727.00p 728.00p 708.00p 716.00p 142304
02/12/2020 736.00p 736.00p 696.00p 723.00p 104220
01/12/2020 723.00p 725.00p 690.25p 712.00p 133246
30/11/2020 705.00p 740.00p 686.89p 700.00p 154614
27/11/2020 723.00p 723.00p 666.79p 710.00p 254377
26/11/2020 705.00p 721.00p 693.00p 700.00p 166794
25/11/2020 731.00p 746.60p 705.00p 708.00p 56021
24/11/2020 742.00p 742.00p 698.00p 710.00p 185362
23/11/2020 732.00p 732.34p 691.00p 718.00p 93971
20/11/2020 705.00p 730.00p 705.00p 714.00p 194563
19/11/2020 715.00p 740.00p 701.55p 717.00p 156421
18/11/2020 725.00p 736.00p 702.47p 721.00p 172080
17/11/2020 747.00p 748.00p 701.75p 707.00p 224404
16/11/2020 749.00p 761.00p 720.88p 732.00p 86229
13/11/2020 734.00p 768.00p 720.00p 731.00p 79633
12/11/2020 765.00p 765.00p 739.00p 741.00p 111014
10/11/2020 756.00p 756.00p 714.54p 735.00p 78236
09/11/2020 732.00p 781.00p 710.97p 732.00p 123131
06/11/2020 731.00p 731.00p 707.00p 720.00p 106074
05/11/2020 719.00p 724.00p 709.00p 718.00p 76773
04/11/2020 682.00p 723.00p 682.00p 713.00p 199811
03/11/2020 704.00p 705.00p 688.09p 694.00p 589937
02/11/2020 687.00p 714.00p 657.31p 683.00p 74524
30/10/2020 673.00p 696.00p 666.00p 681.00p 130039
29/10/2020 696.00p 704.27p 670.73p 681.00p 51198
28/10/2020 692.00p 702.00p 679.66p 688.00p 77274
27/10/2020 692.00p 711.80p 692.00p 698.00p 42283
26/10/2020 696.00p 715.00p 688.08p 705.00p 67636
23/10/2020 702.00p 729.00p 690.00p 705.00p 221185
22/10/2020 707.00p 707.00p 693.00p 700.00p 89444
21/10/2020 710.00p 717.00p 700.00p 709.00p 39466
20/10/2020 723.00p 724.00p 703.00p 709.00p 31755
19/10/2020 714.00p 735.00p 708.00p 715.00p 41292
16/10/2020 709.00p 723.68p 704.00p 711.00p 65996
15/10/2020 716.00p 726.00p 700.00p 720.00p 54151
14/10/2020 725.00p 732.00p 707.00p 724.00p 66998
13/10/2020 726.00p 727.00p 705.60p 720.00p 118311
12/10/2020 710.00p 732.31p 690.00p 724.00p 77382
09/10/2020 726.00p 730.91p 699.00p 724.00p 68844
08/10/2020 717.00p 732.86p 696.00p 718.00p 67676
07/10/2020 703.00p 721.12p 703.00p 716.00p 30075
06/10/2020 709.00p 734.86p 702.00p 712.00p 73192
05/10/2020 707.00p 721.00p 690.16p 707.00p 94079
02/10/2020 689.00p 710.54p 674.08p 701.00p 61777
01/10/2020 697.00p 713.00p 686.00p 695.00p 122345
30/09/2020 699.00p 712.46p 693.00p 708.00p 55438
29/09/2020 738.00p 738.00p 700.62p 703.00p 24465
28/09/2020 716.00p 716.00p 702.00p 711.00p 54752
25/09/2020 739.00p 739.00p 695.67p 709.00p 80509
24/09/2020 699.00p 717.00p 690.00p 703.00p 58324
23/09/2020 715.00p 722.00p 709.42p 715.00p 150664
22/09/2020 706.00p 723.86p 706.00p 706.00p 105266
21/09/2020 730.00p 751.10p 705.00p 705.00p 98513
18/09/2020 739.00p 745.01p 730.00p 736.00p 96997
17/09/2020 734.00p 746.28p 720.00p 735.00p 84431
16/09/2020 744.00p 758.00p 740.00p 743.00p 82764
15/09/2020 742.00p 754.00p 735.23p 746.00p 81403
14/09/2020 720.00p 747.00p 686.43p 741.00p 138984
11/09/2020 731.00p 750.00p 718.00p 718.00p 88346
10/09/2020 735.00p 739.00p 715.00p 722.00p 202143
09/09/2020 739.00p 739.00p 710.00p 728.00p 134358
08/09/2020 719.00p 731.82p 710.00p 718.00p 31289
07/09/2020 719.00p 739.00p 713.24p 720.00p 62891
04/09/2020 720.00p 738.00p 700.00p 712.00p 114282
03/09/2020 730.00p 730.00p 712.00p 719.00p 71779
02/09/2020 731.00p 734.00p 715.00p 729.00p 73771
01/09/2020 720.00p 728.00p 704.00p 726.00p 59643
31/08/2020 723.00p 732.00p 702.17p 732.00p 58644
28/08/2020 723.00p 732.00p 702.17p 732.00p 58644
27/08/2020 740.00p 740.00p 717.00p 727.00p 61427
26/08/2020 721.00p 732.25p 716.00p 728.00p 72519
25/08/2020 744.00p 761.00p 719.00p 721.00p 57341
24/08/2020 728.00p 748.80p 728.00p 740.00p 31127
21/08/2020 729.00p 740.00p 709.23p 740.00p 92297
20/08/2020 716.00p 742.00p 716.00p 738.00p 29803
19/08/2020 759.00p 759.00p 718.00p 733.00p 49743
18/08/2020 751.00p 751.00p 710.00p 740.00p 59324
17/08/2020 726.00p 755.04p 726.00p 743.00p 98474
14/08/2020 739.00p 750.29p 730.00p 730.00p 26922
13/08/2020 736.00p 767.00p 735.00p 739.00p 43590
12/08/2020 744.00p 777.00p 740.00p 753.00p 78691
11/08/2020 777.00p 787.00p 741.00p 741.00p 51393
10/08/2020 742.00p 775.49p 727.00p 746.00p 49786
07/08/2020 764.00p 764.00p 733.00p 733.00p 81255
06/08/2020 768.00p 768.00p 735.00p 743.00p 59819
05/08/2020 753.00p 783.00p 747.75p 764.00p 73955
04/08/2020 764.00p 765.00p 745.62p 750.00p 67262
03/08/2020 746.00p 749.00p 729.00p 747.00p 114310
31/07/2020 739.00p 752.00p 726.99p 729.00p 34069
30/07/2020 746.00p 765.00p 732.00p 739.00p 87562
29/07/2020 750.00p 775.00p 746.92p 753.00p 47773
28/07/2020 729.00p 758.00p 728.52p 754.00p 92866
27/07/2020 745.00p 761.00p 732.40p 755.00p 55130
24/07/2020 741.00p 756.00p 715.74p 746.00p 38062
23/07/2020 751.00p 783.00p 746.10p 752.00p 90516
22/07/2020 740.00p 769.00p 735.44p 748.00p 40418
21/07/2020 756.00p 768.69p 743.00p 753.00p 40802
20/07/2020 737.00p 767.00p 737.00p 750.00p 62607
17/07/2020 730.00p 769.00p 730.00p 750.00p 47433
16/07/2020 747.00p 773.00p 740.83p 748.00p 44752
15/07/2020 751.00p 773.00p 745.00p 751.00p 58430
14/07/2020 737.00p 752.73p 730.84p 743.00p 65480
13/07/2020 747.00p 769.00p 736.16p 746.00p 40959
10/07/2020 727.00p 750.00p 721.00p 740.00p 91855
09/07/2020 742.00p 782.00p 731.11p 735.00p 56365
08/07/2020 736.00p 754.00p 734.50p 740.00p 60614
07/07/2020 749.00p 775.69p 743.00p 744.00p 31624
06/07/2020 750.00p 764.58p 745.00p 754.00p 107140
03/07/2020 764.00p 764.00p 737.00p 738.00p 61855
02/07/2020 776.00p 787.00p 737.32p 746.00p 87997
01/07/2020 750.00p 779.48p 736.65p 750.00p 43412
30/06/2020 767.00p 775.00p 747.00p 750.00p 52117
29/06/2020 736.00p 777.00p 734.09p 750.00p 102988
26/06/2020 738.00p 772.00p 738.00p 745.00p 38813
25/06/2020 736.00p 758.00p 736.00p 746.00p 49781
24/06/2020 750.00p 759.00p 736.00p 746.00p 70167
23/06/2020 752.00p 755.50p 745.00p 752.00p 69754
22/06/2020 730.00p 767.00p 730.00p 746.00p 77517
19/06/2020 750.00p 768.00p 722.12p 744.00p 165110
18/06/2020 755.00p 763.00p 734.61p 746.00p 55892
17/06/2020 723.00p 763.00p 723.00p 755.00p 32580
16/06/2020 745.00p 755.00p 725.00p 740.00p 73683
15/06/2020 709.00p 728.00p 691.22p 725.00p 98371
12/06/2020 705.00p 722.00p 701.00p 710.00p 114627
11/06/2020 710.00p 736.00p 710.00p 718.00p 54197
10/06/2020 726.00p 735.00p 720.37p 726.00p 64185
09/06/2020 736.00p 755.00p 727.00p 727.00p 65696
08/06/2020 756.00p 779.00p 739.00p 739.00p 101965
05/06/2020 781.00p 782.00p 759.00p 764.00p 82730
04/06/2020 782.00p 782.00p 762.00p 762.00p 54762
03/06/2020 778.00p 783.00p 764.50p 770.00p 65298
02/06/2020 774.00p 777.00p 751.77p 757.00p 78896
01/06/2020 769.00p 788.00p 750.00p 765.00p 83047
29/05/2020 750.00p 759.00p 738.00p 740.00p 55236
28/05/2020 740.00p 774.00p 736.00p 759.00p 104149
27/05/2020 764.00p 765.00p 735.00p 752.00p 105441
26/05/2020 759.00p 762.00p 739.00p 759.00p 100760
25/05/2020 734.00p 741.00p 716.00p 741.00p 74667
22/05/2020 734.00p 741.00p 716.00p 741.00p 74667
21/05/2020 745.00p 769.90p 727.00p 752.00p 87869
20/05/2020 767.00p 768.00p 737.00p 758.00p 97477
19/05/2020 780.00p 783.41p 738.00p 760.00p 69245
18/05/2020 741.00p 773.00p 739.00p 773.00p 113938
15/05/2020 732.00p 745.00p 722.00p 725.00p 67031
14/05/2020 749.00p 749.00p 702.00p 716.00p 69163
13/05/2020 732.00p 755.75p 730.00p 740.00p 101536
12/05/2020 741.00p 753.00p 734.00p 753.00p 63180
11/05/2020 759.00p 771.24p 732.00p 747.00p 89318
08/05/2020 730.00p 746.29p 727.00p 741.00p 56946
07/05/2020 730.00p 746.29p 727.00p 741.00p 56946
06/05/2020 726.00p 756.00p 726.00p 727.00p 62059
05/05/2020 721.00p 743.38p 721.00p 729.00p 59250
04/05/2020 712.00p 734.00p 711.00p 725.00p 89463
01/05/2020 735.00p 756.23p 705.00p 728.00p 107685
30/04/2020 783.00p 790.85p 741.00p 752.00p 114412

*Close Price adjusted for both dividends and splits