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
17/05/2016 618.00p 618.00p 612.27p 615.00p 144715
16/05/2016 615.50p 616.75p 610.83p 615.00p 80132
13/05/2016 617.00p 620.00p 609.74p 616.00p 90585
12/05/2016 613.50p 618.00p 613.50p 614.00p 83254
11/05/2016 617.00p 619.53p 613.36p 619.00p 159157
10/05/2016 625.00p 625.00p 614.00p 619.00p 92796
09/05/2016 614.00p 620.00p 611.45p 615.00p 38688
06/05/2016 608.00p 619.50p 608.00p 613.00p 51109
05/05/2016 619.00p 620.00p 612.50p 614.00p 145878
04/05/2016 618.00p 618.50p 613.50p 615.00p 139784
03/05/2016 620.00p 620.00p 614.00p 615.00p 112326
29/04/2016 622.50p 624.00p 611.50p 623.00p 255892
28/04/2016 624.50p 626.00p 615.56p 626.00p 189639
27/04/2016 628.00p 628.50p 622.00p 626.00p 90993
26/04/2016 629.50p 632.68p 621.58p 627.00p 56849
25/04/2016 626.00p 630.00p 622.88p 625.00p 93687
22/04/2016 623.00p 632.00p 622.00p 627.00p 121203
21/04/2016 628.00p 636.00p 622.50p 636.00p 283179
20/04/2016 626.50p 630.00p 621.50p 630.00p 163914
19/04/2016 615.00p 628.00p 614.50p 628.00p 125797
18/04/2016 618.00p 618.50p 611.00p 618.50p 117123
15/04/2016 614.00p 617.00p 610.50p 617.00p 113983
14/04/2016 614.00p 617.50p 610.50p 617.50p 151693
13/04/2016 609.00p 616.00p 608.63p 616.00p 129986
12/04/2016 605.00p 606.50p 599.63p 606.50p 106535
11/04/2016 603.00p 605.00p 600.00p 605.00p 103906
08/04/2016 608.00p 609.00p 602.50p 605.00p 172223
07/04/2016 600.00p 608.50p 598.35p 605.50p 101733
06/04/2016 595.50p 606.00p 592.52p 605.50p 119289
05/04/2016 598.00p 601.00p 592.00p 601.00p 82281
04/04/2016 598.50p 603.00p 594.18p 602.00p 115062
01/04/2016 593.00p 602.00p 593.00p 602.00p 83173
31/03/2016 601.50p 603.00p 597.04p 598.00p 97050
30/03/2016 602.00p 603.50p 596.10p 603.00p 112425
29/03/2016 595.00p 601.00p 594.54p 598.50p 69996
24/03/2016 600.00p 600.00p 594.50p 600.00p 87245
23/03/2016 603.50p 603.78p 595.76p 600.00p 90333
22/03/2016 596.00p 604.50p 594.00p 602.50p 100824
21/03/2016 606.50p 606.50p 595.00p 598.00p 101820
18/03/2016 601.00p 601.00p 594.50p 600.00p 202298
17/03/2016 604.50p 604.50p 592.00p 599.50p 90325
16/03/2016 600.00p 604.00p 596.13p 604.00p 102869
15/03/2016 598.00p 599.00p 593.50p 597.00p 166897
14/03/2016 595.00p 599.00p 591.22p 599.00p 134921
11/03/2016 593.00p 597.00p 588.50p 597.00p 150210
10/03/2016 593.00p 596.00p 581.00p 587.50p 92540
09/03/2016 591.00p 593.00p 586.50p 591.50p 134983
08/03/2016 591.00p 596.00p 586.00p 596.00p 134597
07/03/2016 591.50p 600.50p 591.50p 596.50p 145516
04/03/2016 593.50p 601.50p 592.62p 601.50p 146444
03/03/2016 590.50p 597.50p 590.12p 596.00p 86143
02/03/2016 593.00p 601.50p 589.00p 594.50p 127244
01/03/2016 589.50p 593.00p 585.95p 593.00p 83027
29/02/2016 580.00p 589.00p 580.00p 589.00p 125458
26/02/2016 586.00p 592.00p 583.46p 592.00p 144353
25/02/2016 582.00p 586.50p 579.00p 585.00p 139717
24/02/2016 579.00p 582.50p 574.00p 582.50p 87526
23/02/2016 587.00p 587.50p 578.50p 584.00p 126200
22/02/2016 574.50p 588.00p 574.50p 588.00p 63318
19/02/2016 572.00p 577.00p 567.50p 577.00p 83494
18/02/2016 570.00p 577.50p 568.00p 573.00p 60457
17/02/2016 564.00p 579.00p 561.50p 579.00p 78802
16/02/2016 554.50p 564.00p 553.00p 564.00p 129965
15/02/2016 556.00p 561.50p 548.80p 561.50p 94063
12/02/2016 540.50p 547.50p 540.00p 544.50p 69931
11/02/2016 550.50p 550.50p 540.50p 548.00p 59747
10/02/2016 550.00p 558.00p 548.00p 558.00p 46281
09/02/2016 560.00p 560.00p 546.00p 554.00p 56516
08/02/2016 566.00p 572.00p 560.36p 563.50p 47877
05/02/2016 564.00p 576.00p 564.00p 572.00p 74954
04/02/2016 564.00p 569.00p 555.50p 569.00p 147356
03/02/2016 566.00p 571.00p 553.50p 553.50p 118087
02/02/2016 577.50p 577.50p 564.00p 571.50p 53746
01/02/2016 588.00p 588.00p 575.50p 577.00p 37107
29/01/2016 573.00p 584.50p 573.00p 584.50p 115735
28/01/2016 572.00p 573.00p 563.50p 572.50p 69366
27/01/2016 565.00p 573.50p 563.88p 573.50p 68547
26/01/2016 554.00p 569.00p 554.00p 569.00p 65960
25/01/2016 565.50p 569.50p 563.50p 569.00p 79096
22/01/2016 554.00p 570.00p 554.00p 570.00p 90897
21/01/2016 550.00p 555.00p 545.00p 555.00p 70092
20/01/2016 553.00p 554.10p 541.50p 547.00p 109507
19/01/2016 556.50p 569.00p 556.50p 567.00p 75067
18/01/2016 560.00p 560.00p 551.00p 556.00p 65079
15/01/2016 560.50p 565.33p 554.50p 559.00p 54517
14/01/2016 566.50p 568.00p 557.00p 566.00p 106827
13/01/2016 564.00p 574.74p 564.00p 572.00p 65631
12/01/2016 560.00p 574.00p 560.00p 570.00p 59383
11/01/2016 566.50p 567.00p 560.00p 563.50p 119361
08/01/2016 573.00p 573.00p 566.00p 569.00p 90109
07/01/2016 563.00p 575.00p 561.00p 575.00p 67612
06/01/2016 580.50p 585.00p 575.00p 581.00p 36451
05/01/2016 580.50p 587.50p 580.00p 587.50p 42090
04/01/2016 592.50p 593.00p 579.00p 582.00p 54723
31/12/2015 594.00p 600.00p 594.00p 594.00p 30470
30/12/2015 601.00p 607.00p 597.50p 607.00p 58628
29/12/2015 591.00p 608.00p 591.00p 608.00p 88706
24/12/2015 598.00p 600.00p 589.50p 593.50p 28015
23/12/2015 593.00p 599.00p 588.50p 599.00p 97679
22/12/2015 592.00p 592.50p 583.00p 589.00p 70317
21/12/2015 591.00p 592.00p 585.00p 588.00p 52037
18/12/2015 591.50p 591.50p 583.00p 588.50p 71911
17/12/2015 588.50p 594.50p 585.00p 590.00p 66046
16/12/2015 581.00p 581.50p 577.00p 581.50p 81923
15/12/2015 574.50p 580.00p 573.00p 580.00p 158641
14/12/2015 580.50p 583.00p 569.18p 570.00p 44484
11/12/2015 585.50p 589.50p 576.00p 576.00p 44107
10/12/2015 590.00p 592.96p 585.83p 587.00p 27219
09/12/2015 594.50p 595.50p 588.16p 591.00p 62755
08/12/2015 607.50p 607.50p 590.00p 594.00p 54130
07/12/2015 604.50p 604.50p 598.00p 598.00p 56810
04/12/2015 600.50p 602.00p 597.00p 602.00p 27613
03/12/2015 611.00p 612.78p 602.50p 605.00p 78194
02/12/2015 606.00p 613.50p 604.50p 613.50p 74184
01/12/2015 602.00p 610.00p 602.00p 610.00p 66238
30/11/2015 601.50p 607.00p 601.50p 606.50p 58859
27/11/2015 602.00p 605.50p 599.50p 605.50p 49111
26/11/2015 602.50p 607.50p 600.00p 601.00p 12062
25/11/2015 605.50p 607.00p 600.50p 605.00p 30093
24/11/2015 601.00p 604.52p 599.00p 602.00p 29658
23/11/2015 605.50p 607.00p 600.90p 605.00p 52012
20/11/2015 604.00p 606.00p 600.00p 604.00p 78058
19/11/2015 599.00p 604.50p 599.00p 601.00p 66272
18/11/2015 602.50p 603.00p 596.00p 597.50p 107262
17/11/2015 598.00p 602.93p 594.51p 600.00p 100166
16/11/2015 589.50p 594.00p 589.00p 591.00p 84334
13/11/2015 598.00p 598.00p 590.17p 593.00p 59350
12/11/2015 607.00p 608.74p 595.50p 601.00p 67883
11/11/2015 606.50p 610.50p 602.50p 607.00p 44899
10/11/2015 600.50p 608.60p 600.50p 605.00p 50135
09/11/2015 609.00p 614.00p 605.00p 608.50p 47699
06/11/2015 608.00p 613.00p 608.00p 612.50p 95970
05/11/2015 612.50p 612.50p 605.05p 611.00p 71345
04/11/2015 613.00p 613.00p 606.00p 608.50p 64285
03/11/2015 605.00p 607.00p 601.29p 607.00p 65651
02/11/2015 609.00p 609.00p 600.05p 601.50p 120843
30/10/2015 614.00p 614.00p 605.00p 608.00p 75720
29/10/2015 614.00p 614.00p 608.00p 611.00p 43435
28/10/2015 614.00p 615.00p 607.00p 614.50p 130476
27/10/2015 612.00p 613.00p 607.00p 610.00p 64722
26/10/2015 613.00p 615.00p 607.00p 612.00p 54907
23/10/2015 602.50p 616.00p 602.50p 612.50p 60341
22/10/2015 597.00p 605.00p 597.00p 604.00p 101047
21/10/2015 599.50p 604.00p 597.48p 602.00p 43854
20/10/2015 604.00p 604.00p 597.22p 600.00p 55356
19/10/2015 604.00p 606.00p 597.39p 600.00p 60628
16/10/2015 602.00p 603.00p 597.14p 603.00p 58737
15/10/2015 598.50p 600.50p 593.94p 600.00p 48793
14/10/2015 595.00p 600.00p 593.00p 595.50p 60259
13/10/2015 601.00p 603.50p 601.00p 603.00p 87004
12/10/2015 609.50p 610.00p 601.00p 606.00p 25935
09/10/2015 605.00p 610.50p 601.50p 609.50p 117641
08/10/2015 597.00p 603.00p 595.50p 603.00p 95619
07/10/2015 596.50p 601.65p 595.50p 600.00p 80225
06/10/2015 600.50p 600.50p 593.00p 600.00p 79022
05/10/2015 588.50p 595.00p 588.50p 595.00p 87637
02/10/2015 576.50p 584.00p 572.00p 579.50p 70334
01/10/2015 576.50p 584.50p 571.90p 577.00p 37650
30/09/2015 573.50p 575.00p 568.43p 575.00p 64310
29/09/2015 562.00p 564.50p 555.00p 564.50p 132994
28/09/2015 570.00p 573.00p 563.50p 573.00p 111622
25/09/2015 570.00p 577.50p 568.50p 577.50p 106149
24/09/2015 573.00p 573.00p 557.50p 560.00p 143561
23/09/2015 570.50p 575.00p 565.50p 573.50p 57295
22/09/2015 578.00p 578.00p 568.04p 569.00p 52849
21/09/2015 583.00p 584.00p 575.60p 580.00p 61860
18/09/2015 589.50p 589.50p 578.50p 587.00p 134135
17/09/2015 588.00p 589.00p 583.00p 587.00p 45805
16/09/2015 587.00p 589.50p 581.00p 585.00p 95988
15/09/2015 584.00p 586.50p 578.04p 583.50p 57581
14/09/2015 582.50p 584.74p 578.92p 584.50p 74763
11/09/2015 587.00p 587.00p 580.69p 585.00p 54466
10/09/2015 590.00p 595.50p 580.00p 584.50p 69700
09/09/2015 596.00p 598.50p 590.00p 591.50p 107465
08/09/2015 583.00p 592.50p 583.00p 590.00p 42858
07/09/2015 589.00p 589.50p 581.15p 586.00p 32672
04/09/2015 593.00p 597.17p 583.50p 587.00p 40059
03/09/2015 590.00p 600.00p 590.00p 600.00p 48803
02/09/2015 588.00p 592.00p 585.00p 588.50p 54820
01/09/2015 590.00p 592.50p 584.54p 588.00p 62759
28/08/2015 593.00p 599.00p 588.50p 599.00p 90662
27/08/2015 580.00p 593.00p 580.00p 593.00p 60430
26/08/2015 566.50p 572.00p 563.50p 571.00p 43606
25/08/2015 567.00p 579.50p 567.00p 576.50p 51763
24/08/2015 577.00p 578.50p 552.50p 561.00p 98335
21/08/2015 601.50p 604.00p 589.00p 591.00p 49364
20/08/2015 613.00p 613.00p 605.00p 608.00p 31119
19/08/2015 620.00p 620.00p 611.60p 613.00p 48463
18/08/2015 619.50p 622.50p 614.00p 622.50p 67368
17/08/2015 619.50p 619.50p 614.00p 619.50p 63750
14/08/2015 621.00p 621.80p 614.99p 620.00p 51579
13/08/2015 616.00p 621.00p 616.00p 620.00p 51528
12/08/2015 627.00p 627.00p 612.50p 619.00p 53304
11/08/2015 628.50p 631.50p 624.00p 628.00p 42848
10/08/2015 634.50p 636.00p 628.42p 636.00p 55506
07/08/2015 636.00p 636.00p 627.50p 634.00p 19866
06/08/2015 629.00p 635.50p 628.20p 635.50p 32795
05/08/2015 631.00p 634.00p 628.00p 634.00p 34527
04/08/2015 630.00p 630.50p 625.94p 630.50p 36004
03/08/2015 620.00p 631.00p 620.00p 631.00p 44161

*Close Price adjusted for both dividends and splits