Standard Life UK Smaller Companies Trust (SLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life UK Smaller Companies Trust

Date Open High Low Close* Volume
07/10/2010 182.00p 182.50p 179.50p 180.50p 126435
06/10/2010 179.50p 183.00p 176.50p 180.75p 71935
05/10/2010 178.50p 178.90p 176.00p 177.25p 51817
04/10/2010 176.50p 180.00p 175.25p 177.00p 79986
01/10/2010 175.50p 176.70p 174.50p 175.50p 48148
30/09/2010 175.50p 176.00p 174.50p 175.25p 53938
29/09/2010 174.00p 175.00p 173.00p 174.25p 40757
28/09/2010 174.50p 175.00p 172.50p 174.50p 78272
27/09/2010 173.50p 174.50p 172.50p 173.25p 122234
24/09/2010 173.00p 173.29p 171.50p 172.75p 68156
23/09/2010 172.50p 173.25p 171.50p 172.00p 27304
22/09/2010 173.00p 173.30p 171.00p 171.50p 62122
21/09/2010 172.00p 173.50p 170.50p 172.50p 51901
20/09/2010 170.00p 173.30p 170.00p 172.50p 103030
17/09/2010 167.50p 171.50p 166.50p 168.00p 68835
16/09/2010 168.00p 169.00p 166.00p 167.50p 45153
15/09/2010 168.50p 169.50p 166.00p 168.75p 18406
14/09/2010 167.00p 170.40p 167.00p 168.50p 31647
13/09/2010 169.00p 170.00p 167.00p 168.00p 110071
10/09/2010 166.00p 167.00p 163.51p 166.00p 65170
09/09/2010 164.00p 166.40p 164.00p 164.50p 51933
08/09/2010 164.00p 167.50p 163.25p 164.25p 47440
07/09/2010 166.50p 168.00p 166.00p 166.00p 5553
06/09/2010 166.00p 169.00p 165.50p 169.00p 26296
03/09/2010 156.50p 166.00p 154.76p 164.50p 110049
02/09/2010 152.75p 156.00p 152.75p 155.50p 15262
01/09/2010 152.50p 154.00p 151.76p 152.75p 32676
31/08/2010 152.50p 152.50p 149.50p 151.00p 7468
27/08/2010 150.25p 152.50p 150.00p 151.00p 202777
26/08/2010 153.00p 154.00p 149.00p 150.75p 231910
25/08/2010 152.50p 153.40p 150.75p 151.50p 47618
24/08/2010 153.00p 153.00p 152.50p 152.50p 9826
23/08/2010 151.75p 154.00p 151.75p 153.00p 75553
20/08/2010 153.00p 153.00p 152.00p 152.75p 17776
19/08/2010 154.00p 154.00p 152.00p 152.75p 79667
18/08/2010 154.00p 154.40p 152.25p 152.25p 61583
17/08/2010 154.00p 154.40p 151.36p 152.75p 41898
16/08/2010 151.50p 153.90p 151.50p 152.00p 30902
13/08/2010 152.25p 153.99p 151.80p 152.75p 22540
12/08/2010 153.00p 154.00p 152.25p 152.25p 50685
11/08/2010 154.00p 155.40p 151.50p 152.25p 32033
10/08/2010 155.25p 155.90p 155.00p 155.25p 24185
09/08/2010 155.75p 156.00p 154.50p 155.25p 45729
06/08/2010 154.00p 155.75p 154.00p 155.00p 24307
05/08/2010 155.50p 155.75p 154.00p 155.75p 37152
04/08/2010 155.75p 156.00p 154.00p 154.00p 29587
03/08/2010 155.50p 155.50p 154.25p 155.00p 30557
02/08/2010 155.50p 155.75p 153.15p 154.50p 140472
30/07/2010 155.00p 155.00p 153.00p 154.00p 18646
29/07/2010 155.50p 155.50p 154.50p 154.75p 16513
28/07/2010 154.50p 155.50p 154.50p 154.75p 9255
27/07/2010 155.00p 155.50p 154.40p 154.50p 73195
26/07/2010 153.00p 154.00p 152.40p 153.00p 64802
23/07/2010 149.00p 151.90p 147.40p 150.50p 44820
22/07/2010 146.50p 147.90p 145.50p 146.50p 39197
21/07/2010 146.00p 148.00p 146.00p 146.75p 85757
20/07/2010 145.50p 145.50p 144.00p 145.00p 22884
19/07/2010 145.50p 145.50p 144.00p 144.25p 25206
16/07/2010 145.50p 145.50p 143.50p 144.25p 14745
15/07/2010 143.00p 145.25p 142.50p 144.00p 46629
14/07/2010 144.50p 146.50p 142.75p 144.00p 63311
13/07/2010 144.00p 144.50p 141.25p 143.00p 46882
12/07/2010 143.00p 143.50p 140.75p 140.75p 27147
09/07/2010 142.00p 143.00p 140.00p 143.00p 72741
08/07/2010 140.00p 141.00p 139.05p 140.00p 193903
07/07/2010 139.00p 139.25p 137.50p 138.00p 25831
06/07/2010 138.00p 139.00p 137.00p 137.50p 34298
05/07/2010 136.75p 137.90p 135.50p 136.50p 16198
02/07/2010 137.00p 138.50p 136.50p 136.75p 56291
01/07/2010 137.50p 139.50p 135.00p 135.75p 51038
30/06/2010 138.00p 138.00p 136.50p 136.50p 15214
29/06/2010 135.50p 138.90p 135.50p 138.00p 32858
28/06/2010 138.00p 139.25p 137.50p 137.50p 4605
25/06/2010 137.00p 139.75p 137.00p 137.50p 44856
24/06/2010 139.50p 140.50p 137.00p 140.50p 41170
23/06/2010 138.25p 139.90p 138.00p 138.00p 9289
22/06/2010 139.00p 140.00p 137.60p 138.25p 19685
21/06/2010 140.00p 141.00p 138.01p 139.00p 23000
18/06/2010 140.00p 140.00p 136.00p 140.00p 48043
17/06/2010 135.25p 136.50p 135.25p 135.75p 3810
16/06/2010 136.25p 138.40p 136.25p 136.50p 22135
15/06/2010 137.50p 138.00p 135.85p 136.25p 35986
14/06/2010 137.00p 137.50p 134.50p 137.50p 82387
11/06/2010 134.00p 136.50p 134.00p 135.00p 28310
10/06/2010 134.75p 136.00p 134.00p 134.00p 12249
09/06/2010 134.00p 135.50p 133.50p 134.75p 276679
08/06/2010 134.25p 134.50p 133.00p 134.00p 17500
07/06/2010 135.00p 136.00p 134.25p 134.25p 12000
04/06/2010 134.00p 136.90p 134.00p 135.00p 17568
03/06/2010 133.00p 135.85p 133.00p 134.50p 9540
02/06/2010 134.50p 135.00p 131.75p 133.00p 80888
01/06/2010 133.75p 134.75p 133.01p 134.00p 16350
28/05/2010 134.50p 135.00p 132.00p 133.75p 85586
27/05/2010 132.00p 133.25p 131.51p 132.50p 15547
26/05/2010 131.00p 132.00p 130.00p 131.00p 64169
25/05/2010 129.00p 132.00p 128.75p 128.75p 56315
24/05/2010 134.00p 134.50p 132.50p 132.50p 36366
21/05/2010 133.50p 135.00p 131.11p 132.00p 61589
20/05/2010 135.75p 135.75p 133.50p 133.50p 29942
19/05/2010 136.00p 137.50p 135.26p 135.75p 18534
18/05/2010 138.25p 139.35p 137.75p 137.75p 5295
17/05/2010 137.00p 139.50p 134.25p 138.25p 41787
14/05/2010 138.00p 138.00p 136.75p 136.75p 18041
13/05/2010 137.00p 138.50p 136.75p 137.75p 51067
12/05/2010 138.00p 138.00p 135.50p 136.50p 124772
11/05/2010 139.00p 139.00p 135.50p 137.00p 12715
10/05/2010 138.00p 139.00p 136.00p 137.00p 30858
07/05/2010 138.00p 139.00p 134.00p 136.25p 54235
06/05/2010 143.00p 143.00p 140.00p 142.00p 22849
05/05/2010 143.00p 143.50p 140.50p 142.50p 77014
04/05/2010 144.00p 145.00p 142.25p 142.25p 29273
30/04/2010 143.00p 144.00p 141.26p 142.00p 25790
29/04/2010 142.00p 144.00p 140.10p 141.50p 54004
28/04/2010 140.50p 140.50p 140.01p 140.50p 17216
27/04/2010 140.50p 142.00p 140.00p 140.50p 18463
26/04/2010 141.00p 141.95p 140.00p 140.50p 33684
23/04/2010 139.50p 139.90p 137.75p 139.25p 36796
22/04/2010 140.50p 140.50p 137.33p 140.50p 31539
21/04/2010 137.50p 139.00p 137.33p 138.50p 21227
20/04/2010 137.00p 139.00p 136.83p 137.50p 19696
19/04/2010 137.00p 137.00p 136.25p 136.25p 5717
16/04/2010 138.00p 139.50p 137.00p 137.50p 33816
15/04/2010 139.50p 139.50p 138.00p 138.00p 14844
14/04/2010 139.50p 139.50p 137.33p 139.50p 34757
13/04/2010 139.00p 139.00p 137.50p 137.50p 10598
12/04/2010 136.75p 139.00p 136.30p 137.50p 34905
09/04/2010 136.75p 139.00p 136.00p 136.75p 25573
08/04/2010 137.00p 138.00p 135.12p 136.75p 40362
07/04/2010 136.50p 137.50p 135.00p 135.00p 23873
06/04/2010 135.75p 137.00p 135.75p 135.75p 13517
01/04/2010 136.50p 136.90p 134.87p 135.75p 40373
31/03/2010 136.50p 136.50p 133.95p 136.50p 7334
30/03/2010 135.00p 136.50p 134.00p 135.00p 31178
29/03/2010 133.50p 137.00p 133.25p 135.00p 41287
26/03/2010 134.00p 136.00p 131.52p 134.75p 619836
25/03/2010 132.00p 135.50p 130.75p 135.50p 95461
24/03/2010 132.00p 132.50p 131.25p 131.25p 30334
23/03/2010 131.00p 132.00p 128.50p 129.00p 47614
22/03/2010 130.00p 135.00p 129.50p 129.50p 61740
19/03/2010 129.00p 130.00p 128.00p 130.00p 120798
18/03/2010 128.50p 129.00p 127.37p 129.00p 43480
17/03/2010 128.00p 128.50p 127.50p 128.00p 51113
16/03/2010 125.00p 128.00p 125.00p 126.00p 79763
15/03/2010 126.25p 126.75p 124.75p 126.00p 37648
12/03/2010 124.50p 126.25p 124.01p 124.75p 24027
11/03/2010 125.00p 126.00p 123.75p 124.50p 14495
10/03/2010 123.00p 125.80p 123.00p 125.00p 14874
09/03/2010 125.00p 125.00p 123.00p 124.00p 14827
08/03/2010 123.00p 124.80p 123.00p 123.50p 19209
05/03/2010 123.00p 124.49p 122.00p 123.00p 43207
04/03/2010 124.00p 124.40p 121.50p 123.00p 151047
03/03/2010 123.50p 124.00p 121.00p 121.00p 56750
02/03/2010 123.25p 123.75p 122.75p 123.25p 27460
01/03/2010 123.50p 123.75p 122.50p 123.25p 34042
26/02/2010 122.00p 122.75p 121.10p 122.25p 101013
25/02/2010 123.50p 123.50p 121.50p 121.50p 20195
24/02/2010 123.75p 124.25p 122.60p 123.50p 10306
23/02/2010 124.00p 124.00p 123.65p 123.75p 28460
22/02/2010 124.00p 124.75p 124.00p 124.50p 4797
19/02/2010 124.00p 125.00p 122.25p 124.00p 73376
18/02/2010 123.50p 123.50p 122.11p 123.00p 34701
17/02/2010 123.00p 123.50p 121.60p 122.75p 56078
16/02/2010 122.50p 122.75p 120.60p 122.75p 51873
15/02/2010 121.00p 122.50p 121.00p 121.50p 24427
12/02/2010 121.25p 122.49p 121.25p 122.25p 33469
11/02/2010 123.00p 123.00p 121.75p 122.50p 15097
10/02/2010 123.75p 123.99p 121.75p 123.00p 29369
09/02/2010 124.50p 124.75p 122.60p 123.75p 20651
08/02/2010 125.00p 125.00p 123.75p 124.00p 8334
05/02/2010 122.75p 126.00p 122.51p 126.00p 106642
04/02/2010 126.75p 126.75p 125.00p 125.00p 26945
03/02/2010 126.25p 128.25p 126.25p 127.25p 39871
02/02/2010 127.00p 128.20p 127.00p 127.75p 13638
01/02/2010 126.25p 128.45p 126.25p 127.25p 43783
29/01/2010 127.50p 128.95p 126.25p 127.25p 21700
28/01/2010 126.25p 127.00p 126.25p 127.00p 5199
27/01/2010 126.00p 127.75p 125.50p 127.50p 84594
26/01/2010 128.00p 128.00p 126.95p 128.00p 137632
25/01/2010 127.50p 127.75p 125.25p 127.50p 43051
22/01/2010 126.00p 128.50p 126.00p 126.75p 15762
21/01/2010 129.00p 129.50p 127.75p 127.75p 40222
20/01/2010 127.75p 129.00p 127.75p 127.75p 29248
19/01/2010 128.00p 128.75p 127.75p 127.75p 14513
18/01/2010 128.00p 129.00p 128.00p 128.00p 3068
15/01/2010 128.00p 129.50p 126.85p 128.00p 16804
14/01/2010 128.25p 130.00p 126.80p 128.00p 34599
13/01/2010 128.50p 128.80p 127.20p 128.25p 33476
12/01/2010 132.00p 132.00p 130.00p 130.50p 2610
11/01/2010 130.00p 131.45p 128.20p 130.25p 25180
08/01/2010 130.00p 130.00p 127.00p 128.50p 49558
07/01/2010 128.50p 129.90p 128.50p 128.50p 3194
06/01/2010 128.50p 129.90p 127.26p 128.50p 5511
05/01/2010 128.50p 128.50p 127.00p 128.50p 23798
04/01/2010 126.50p 128.25p 126.00p 127.75p 21805
31/12/2009 126.75p 126.75p 126.50p 126.50p 0
30/12/2009 125.00p 127.49p 125.00p 126.75p 9353
29/12/2009 125.50p 127.25p 124.16p 126.25p 16641
24/12/2009 126.00p 126.00p 124.01p 125.50p 5550
23/12/2009 125.00p 126.25p 124.00p 126.00p 23635
22/12/2009 125.25p 126.75p 125.25p 125.25p 34788

*Close Price adjusted for both dividends and splits