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
29/04/2020 742.00p 777.00p 733.00p 767.00p 43060
28/04/2020 733.00p 769.00p 733.00p 750.00p 95858
27/04/2020 741.00p 754.00p 725.00p 734.00p 59274
24/04/2020 722.00p 753.00p 713.00p 722.00p 109273
23/04/2020 721.00p 741.00p 713.00p 740.00p 58724
22/04/2020 710.00p 730.00p 706.00p 729.00p 43251
21/04/2020 718.00p 738.00p 707.00p 707.00p 101739
20/04/2020 750.00p 750.00p 711.00p 731.00p 96882
17/04/2020 735.00p 753.00p 717.00p 737.00p 133238
16/04/2020 704.00p 724.00p 691.00p 718.00p 95712
15/04/2020 690.00p 714.00p 678.00p 696.00p 126785
14/04/2020 746.00p 752.36p 701.00p 701.00p 162012
09/04/2020 717.00p 738.00p 668.00p 738.00p 124354
08/04/2020 695.00p 709.50p 682.75p 706.00p 96163
07/04/2020 665.00p 713.12p 665.00p 689.00p 124751
06/04/2020 644.00p 666.18p 640.00p 650.00p 159101
03/04/2020 653.00p 653.00p 615.00p 615.00p 119156
02/04/2020 645.00p 653.00p 625.00p 635.00p 71628
01/04/2020 653.00p 655.12p 590.00p 620.00p 138415
31/03/2020 650.00p 662.00p 644.75p 645.00p 182122
30/03/2020 633.00p 646.00p 623.00p 639.00p 85985
27/03/2020 658.00p 658.00p 631.00p 634.00p 90572
26/03/2020 629.00p 658.00p 610.54p 658.00p 121158
25/03/2020 644.00p 663.00p 632.00p 644.00p 134774
24/03/2020 618.00p 631.09p 597.06p 629.00p 143221
23/03/2020 610.00p 613.00p 581.00p 593.00p 114540
20/03/2020 574.00p 630.00p 560.00p 619.00p 290779
19/03/2020 567.00p 574.00p 551.00p 557.00p 167091
18/03/2020 592.00p 603.00p 550.00p 570.00p 103833
17/03/2020 618.00p 621.90p 589.44p 606.00p 170975
16/03/2020 611.00p 618.81p 567.00p 604.00p 161293
13/03/2020 635.00p 682.48p 626.00p 626.00p 164880
12/03/2020 670.00p 670.00p 621.00p 638.00p 264110
11/03/2020 699.00p 703.00p 682.57p 687.00p 92257
10/03/2020 696.00p 705.00p 687.00p 691.00p 169871
09/03/2020 705.00p 705.00p 671.20p 680.00p 160624
06/03/2020 721.00p 734.30p 709.51p 722.00p 120329
05/03/2020 746.00p 756.30p 731.00p 740.00p 206264
04/03/2020 732.00p 746.00p 732.00p 740.00p 95501
03/03/2020 728.00p 742.98p 724.25p 733.00p 178522
02/03/2020 724.00p 739.82p 716.00p 724.00p 142667
28/02/2020 730.00p 730.00p 699.50p 715.00p 214056
27/02/2020 770.00p 770.00p 736.00p 736.00p 202232
26/02/2020 768.00p 773.00p 756.00p 773.00p 100972
25/02/2020 780.00p 780.00p 764.00p 764.00p 127353
24/02/2020 787.00p 787.00p 773.00p 780.00p 121484
21/02/2020 788.00p 796.85p 788.00p 790.00p 66290
20/02/2020 800.00p 802.31p 791.00p 800.00p 130636
19/02/2020 790.00p 793.00p 787.00p 792.00p 43558
18/02/2020 797.00p 798.00p 785.00p 785.00p 324789
17/02/2020 797.00p 798.00p 792.00p 797.00p 71404
14/02/2020 789.00p 797.97p 788.00p 793.00p 81739
13/02/2020 804.00p 804.00p 789.66p 794.00p 76457
12/02/2020 803.00p 804.00p 797.07p 799.00p 62292
11/02/2020 802.00p 806.00p 794.30p 796.00p 90557
10/02/2020 804.00p 804.02p 793.00p 793.00p 89421
07/02/2020 803.00p 806.00p 796.90p 806.00p 133980
06/02/2020 804.00p 804.00p 798.08p 804.00p 99741
05/02/2020 796.00p 802.00p 794.00p 799.00p 96015
04/02/2020 795.00p 802.00p 792.30p 800.00p 148616
03/02/2020 788.00p 793.00p 785.00p 785.00p 80068
31/01/2020 805.00p 805.00p 788.00p 788.00p 83030
30/01/2020 810.00p 810.00p 795.00p 795.00p 98859
29/01/2020 809.00p 809.00p 801.00p 804.00p 56661
28/01/2020 808.00p 809.00p 801.00p 806.00p 48604
27/01/2020 804.00p 808.95p 801.00p 802.00p 47234
24/01/2020 809.00p 816.00p 809.00p 814.00p 113262
23/01/2020 810.00p 811.04p 806.00p 806.00p 53259
22/01/2020 811.00p 816.12p 810.00p 810.00p 137186
21/01/2020 817.00p 817.00p 810.71p 815.00p 33195
20/01/2020 816.00p 825.00p 816.00p 818.00p 67584
17/01/2020 816.00p 825.00p 816.00p 824.00p 454340
16/01/2020 821.00p 824.00p 816.00p 821.00p 51211
15/01/2020 832.00p 839.00p 827.00p 827.00p 219024
14/01/2020 840.00p 840.00p 830.00p 830.00p 371589
13/01/2020 834.00p 840.00p 830.00p 830.00p 95077
10/01/2020 830.00p 833.10p 828.60p 829.00p 392748
09/01/2020 835.00p 835.00p 827.71p 828.00p 119825
08/01/2020 830.00p 833.55p 828.00p 828.00p 142007
07/01/2020 826.00p 837.35p 826.00p 833.00p 51838
06/01/2020 840.00p 840.00p 827.00p 831.00p 180116
03/01/2020 839.00p 840.60p 832.53p 836.00p 92279
02/01/2020 842.00p 842.00p 834.35p 839.00p 153207
31/12/2019 838.00p 841.00p 832.00p 832.00p 67604
30/12/2019 841.00p 847.00p 834.01p 841.00p 65213
27/12/2019 839.00p 844.00p 831.08p 840.00p 57572
24/12/2019 834.00p 839.00p 828.13p 839.00p 118190
23/12/2019 838.00p 839.00p 834.00p 838.00p 202251
20/12/2019 836.00p 836.38p 829.00p 834.00p 117677
19/12/2019 835.00p 837.00p 827.00p 835.00p 167335
18/12/2019 832.00p 836.00p 823.00p 836.00p 48947
17/12/2019 830.00p 835.00p 824.00p 835.00p 506223
16/12/2019 828.00p 830.00p 813.39p 829.00p 179599
13/12/2019 815.00p 832.00p 808.00p 832.00p 150902
12/12/2019 810.00p 819.00p 803.00p 819.00p 54761
11/12/2019 816.00p 816.00p 802.22p 808.00p 92570
10/12/2019 813.00p 815.00p 808.00p 814.00p 93368
09/12/2019 808.00p 817.00p 800.25p 817.00p 70614
06/12/2019 811.00p 812.00p 803.00p 806.00p 115891
05/12/2019 811.00p 811.40p 802.58p 807.00p 37329
04/12/2019 811.00p 811.00p 803.85p 806.00p 129326
03/12/2019 815.00p 820.00p 802.66p 811.00p 109284
02/12/2019 823.00p 827.00p 814.00p 822.00p 60169
29/11/2019 826.00p 827.00p 817.00p 819.00p 37747
28/11/2019 825.00p 826.00p 819.03p 826.00p 74307
27/11/2019 818.00p 826.00p 818.00p 826.00p 41745
26/11/2019 816.00p 826.00p 811.20p 826.00p 80457
25/11/2019 811.00p 816.00p 810.44p 816.00p 36929
22/11/2019 809.00p 815.00p 801.00p 815.00p 69781
21/11/2019 808.00p 810.00p 800.44p 810.00p 244889
20/11/2019 812.00p 815.00p 806.08p 810.00p 60914
19/11/2019 819.00p 819.00p 812.00p 812.00p 23994
18/11/2019 812.00p 820.00p 812.00p 813.00p 41037
15/11/2019 812.00p 819.00p 811.48p 819.00p 32042
14/11/2019 820.00p 820.00p 813.00p 815.00p 18106
13/11/2019 811.00p 817.00p 810.00p 813.00p 13076
12/11/2019 812.00p 818.19p 810.45p 815.00p 81383
11/11/2019 816.00p 822.40p 810.00p 815.00p 44772
08/11/2019 825.00p 828.00p 811.00p 823.00p 40128
07/11/2019 820.00p 828.00p 819.00p 827.00p 36447
06/11/2019 820.00p 826.93p 819.00p 825.00p 72377
05/11/2019 826.00p 829.52p 820.00p 825.00p 37433
04/11/2019 820.00p 826.00p 815.08p 826.00p 59965
01/11/2019 808.00p 820.00p 808.00p 820.00p 73827
31/10/2019 810.00p 819.00p 807.00p 807.00p 46094
30/10/2019 821.00p 821.52p 813.00p 820.00p 40075
29/10/2019 824.00p 825.00p 818.96p 824.00p 21399
28/10/2019 824.00p 826.00p 821.30p 826.00p 23001
25/10/2019 817.00p 828.00p 815.48p 828.00p 17118
24/10/2019 824.00p 824.00p 818.40p 824.00p 19157
23/10/2019 820.00p 826.00p 815.72p 826.00p 58581
22/10/2019 823.00p 824.00p 816.00p 821.00p 62847
21/10/2019 821.00p 824.00p 814.00p 824.00p 60703
18/10/2019 820.00p 824.00p 816.00p 822.00p 54856
17/10/2019 819.00p 826.00p 819.00p 826.00p 37553
16/10/2019 826.00p 826.00p 816.00p 823.00p 76831
15/10/2019 825.00p 827.00p 816.00p 827.00p 58605
14/10/2019 829.00p 829.00p 817.00p 822.00p 30986
11/10/2019 823.00p 829.00p 819.39p 828.00p 85370
10/10/2019 820.00p 823.00p 815.00p 823.00p 52780
09/10/2019 813.00p 821.27p 813.00p 819.00p 39619
08/10/2019 825.00p 826.40p 811.99p 819.00p 83641
07/10/2019 816.00p 820.00p 811.48p 815.00p 46053
04/10/2019 815.00p 816.00p 801.00p 816.00p 18348
03/10/2019 817.00p 817.00p 800.00p 812.00p 51099
02/10/2019 833.00p 839.00p 817.00p 818.00p 51024
01/10/2019 839.00p 844.00p 834.18p 835.00p 16992
30/09/2019 837.00p 841.00p 831.00p 831.00p 33414
27/09/2019 833.00p 838.00p 831.00p 838.00p 41646
26/09/2019 819.00p 833.00p 819.00p 833.00p 49308
25/09/2019 822.00p 828.00p 818.00p 828.00p 95454
24/09/2019 826.00p 831.00p 822.00p 823.00p 37623
23/09/2019 826.00p 834.00p 826.00p 827.00p 129812
20/09/2019 830.00p 832.00p 825.99p 832.00p 67537
19/09/2019 830.00p 833.00p 826.39p 833.00p 57223
18/09/2019 833.00p 835.00p 826.00p 830.00p 30406
17/09/2019 832.00p 836.00p 829.18p 835.00p 39388
16/09/2019 835.00p 835.00p 826.00p 835.00p 165754
13/09/2019 833.00p 835.00p 827.00p 835.00p 32220
12/09/2019 828.00p 834.00p 822.80p 834.00p 56860
11/09/2019 828.00p 828.00p 818.00p 828.00p 71170
10/09/2019 824.00p 828.00p 820.00p 823.00p 25697
09/09/2019 829.00p 830.20p 821.00p 825.00p 46301
06/09/2019 826.00p 828.64p 824.00p 825.00p 41244
05/09/2019 829.00p 830.56p 824.00p 827.00p 50697
04/09/2019 823.00p 831.00p 815.80p 825.00p 197027
03/09/2019 823.00p 823.00p 819.00p 823.00p 117909
02/09/2019 814.00p 823.00p 811.00p 821.00p 61571
30/08/2019 812.00p 816.00p 811.00p 814.00p 1761967
29/08/2019 800.00p 815.00p 800.00p 812.00p 123105
28/08/2019 796.00p 807.00p 796.00p 806.00p 115925
27/08/2019 809.00p 809.00p 799.00p 806.00p 94619
23/08/2019 804.00p 808.00p 800.83p 804.00p 147246
22/08/2019 805.00p 806.00p 803.00p 805.00p 74373
21/08/2019 800.00p 808.00p 800.00p 807.00p 32218
20/08/2019 807.00p 811.29p 799.05p 802.00p 45880
19/08/2019 794.00p 810.00p 794.00p 810.00p 48061
16/08/2019 792.00p 800.00p 786.41p 800.00p 44100
15/08/2019 797.00p 804.50p 782.00p 796.00p 103746
14/08/2019 823.00p 823.00p 794.00p 797.00p 69378
13/08/2019 809.00p 822.00p 809.00p 819.00p 21835
12/08/2019 827.00p 829.43p 809.88p 814.00p 134848
09/08/2019 823.00p 825.00p 818.00p 822.00p 69869
08/08/2019 812.00p 819.00p 811.00p 819.00p 58787
07/08/2019 810.00p 812.00p 804.00p 809.00p 49879
06/08/2019 804.00p 809.00p 801.00p 807.00p 105515
05/08/2019 810.00p 815.67p 801.00p 806.00p 50884
02/08/2019 830.00p 830.00p 818.00p 821.00p 133185
01/08/2019 838.00p 845.00p 837.00p 839.00p 45696
31/07/2019 844.00p 846.00p 836.40p 842.00p 41986
30/07/2019 843.00p 847.00p 839.00p 843.00p 180032
29/07/2019 835.00p 844.00p 830.06p 842.00p 139729
26/07/2019 830.00p 835.00p 828.38p 833.00p 33700
25/07/2019 835.00p 837.00p 829.00p 833.00p 153668
24/07/2019 834.00p 836.00p 830.00p 833.00p 149649
23/07/2019 837.00p 837.00p 828.90p 833.00p 731730
22/07/2019 834.00p 836.00p 830.04p 833.00p 65490
19/07/2019 832.00p 834.00p 827.58p 834.00p 76966
18/07/2019 830.00p 831.15p 825.00p 830.00p 59486
17/07/2019 840.00p 840.00p 835.00p 837.00p 48122

*Close Price adjusted for both dividends and splits