Scottish Mortgage Inv Trust (SMT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Mortgage Inv Trust

Date Open High Low Close* Volume
16/02/2010 99.12p 99.94p 98.60p 99.20p 2393345
15/02/2010 98.40p 99.12p 98.40p 98.60p 1103520
12/02/2010 98.80p 99.22p 97.08p 98.12p 1535340
11/02/2010 98.40p 99.10p 97.05p 98.44p 1629995
10/02/2010 97.20p 98.66p 96.40p 96.94p 1304960
09/02/2010 96.92p 97.70p 96.00p 97.00p 1092375
08/02/2010 96.36p 97.25p 95.60p 96.26p 989440
05/02/2010 97.70p 97.72p 95.00p 95.00p 2274210
04/02/2010 101.30p 101.30p 97.62p 97.62p 2058190
03/02/2010 102.70p 102.70p 100.30p 100.30p 1351400
02/02/2010 100.00p 101.98p 100.00p 101.60p 995775
01/02/2010 99.40p 100.90p 98.85p 100.70p 1141780
29/01/2010 97.40p 100.00p 96.77p 99.80p 1887665
28/01/2010 98.24p 98.98p 96.52p 96.80p 1152740
27/01/2010 98.60p 99.38p 97.10p 97.40p 2478315
26/01/2010 99.50p 99.88p 95.40p 99.08p 1552860
25/01/2010 101.40p 102.45p 100.00p 100.00p 1874430
22/01/2010 102.80p 103.80p 101.80p 102.00p 1102130
21/01/2010 104.40p 105.18p 102.60p 102.60p 1937150
20/01/2010 106.60p 107.18p 104.20p 104.20p 597915
19/01/2010 107.10p 107.40p 105.90p 106.70p 811060
18/01/2010 106.80p 107.60p 106.42p 107.40p 723965
15/01/2010 107.90p 107.90p 106.40p 106.50p 751045
14/01/2010 109.00p 109.80p 107.50p 107.70p 1321045
13/01/2010 109.40p 110.50p 108.00p 108.00p 707385
12/01/2010 111.80p 111.80p 109.00p 110.30p 1113625
11/01/2010 111.30p 111.90p 110.80p 111.00p 1379635
08/01/2010 111.20p 111.20p 109.30p 110.40p 1168435
07/01/2010 110.30p 110.80p 108.80p 110.60p 2172480
06/01/2010 109.00p 111.30p 109.00p 110.00p 836580
05/01/2010 108.90p 110.20p 108.80p 110.00p 608830
04/01/2010 109.00p 109.20p 107.80p 109.20p 918215
31/12/2009 108.00p 108.20p 107.20p 107.80p 2098125
30/12/2009 107.60p 108.30p 107.40p 107.80p 1308555
29/12/2009 107.00p 107.70p 106.62p 107.60p 1332295
24/12/2009 104.60p 106.00p 104.20p 106.00p 507795
23/12/2009 103.00p 104.90p 102.60p 104.80p 1518935
22/12/2009 102.00p 102.90p 102.00p 102.20p 2202975
21/12/2009 100.70p 102.48p 100.62p 102.00p 2891680
18/12/2009 102.80p 103.20p 100.10p 100.10p 8117170
17/12/2009 103.00p 103.00p 102.20p 102.60p 2721740
16/12/2009 103.00p 103.60p 102.00p 103.00p 3019185
15/12/2009 103.70p 103.70p 101.60p 102.80p 1592395
14/12/2009 103.20p 103.90p 101.88p 102.70p 3141485
11/12/2009 103.20p 103.80p 102.40p 102.40p 2025485
10/12/2009 100.80p 102.90p 100.00p 102.80p 1578655
09/12/2009 102.00p 103.10p 100.80p 101.20p 1379550
08/12/2009 103.40p 104.00p 101.80p 102.40p 1097565
07/12/2009 103.60p 104.48p 102.30p 103.40p 1632660
04/12/2009 103.90p 104.60p 102.50p 104.60p 1179775
03/12/2009 103.20p 103.70p 102.40p 103.30p 1507600
02/12/2009 102.90p 103.18p 102.40p 102.40p 1069650
01/12/2009 101.90p 102.90p 101.40p 102.90p 2263415
30/11/2009 101.80p 102.60p 100.20p 100.30p 1222520
27/11/2009 99.08p 102.00p 97.90p 101.90p 2592850
26/11/2009 103.00p 103.40p 100.40p 100.70p 1288190
25/11/2009 102.80p 104.00p 102.70p 103.40p 964070
24/11/2009 103.00p 103.70p 102.60p 102.60p 908095
23/11/2009 102.80p 103.58p 102.30p 103.20p 1124340
20/11/2009 102.20p 102.49p 100.70p 102.00p 1316760
19/11/2009 103.90p 103.90p 101.20p 101.20p 1143450
18/11/2009 102.60p 103.90p 102.60p 103.10p 1604850
17/11/2009 104.20p 104.38p 102.40p 102.60p 888415
16/11/2009 103.30p 104.40p 102.80p 104.40p 925435
13/11/2009 103.20p 103.40p 102.10p 102.50p 952325
12/11/2009 102.50p 104.00p 102.00p 102.90p 2467070
11/11/2009 101.10p 102.88p 101.10p 102.50p 1057025
10/11/2009 102.70p 102.70p 101.00p 101.80p 2167195
09/11/2009 100.80p 101.50p 100.30p 101.20p 2318310
06/11/2009 99.90p 100.70p 97.92p 99.56p 3077800
05/11/2009 96.70p 100.30p 96.70p 99.70p 2112395
04/11/2009 97.20p 98.40p 96.90p 98.40p 1806195
03/11/2009 98.28p 98.40p 96.00p 96.00p 1385300
02/11/2009 98.14p 99.58p 97.60p 99.30p 2403995
30/10/2009 98.94p 99.66p 97.60p 97.60p 1631005
29/10/2009 98.48p 99.98p 97.70p 98.40p 1273445
28/10/2009 102.50p 103.30p 98.50p 98.90p 1599400
27/10/2009 102.00p 102.90p 101.00p 101.90p 2423055
26/10/2009 103.00p 104.20p 101.60p 101.60p 1604050
23/10/2009 102.80p 103.90p 102.20p 103.00p 2022825
22/10/2009 100.90p 102.30p 100.60p 101.20p 728395
21/10/2009 103.40p 103.60p 101.60p 101.70p 2129940
20/10/2009 105.00p 105.00p 103.30p 103.70p 1465675
19/10/2009 103.50p 105.30p 103.50p 105.00p 896590
16/10/2009 104.30p 105.20p 103.40p 103.60p 4359720
15/10/2009 105.20p 105.30p 103.60p 103.80p 1559025
14/10/2009 104.70p 105.40p 103.50p 105.00p 36517804
13/10/2009 104.40p 104.40p 102.80p 103.30p 3393135
12/10/2009 103.50p 104.70p 103.00p 104.40p 2011850
09/10/2009 102.70p 103.10p 101.60p 103.00p 3446060
08/10/2009 101.00p 102.70p 101.00p 102.60p 1520765
07/10/2009 100.00p 101.60p 99.60p 101.60p 8220855
06/10/2009 98.10p 100.10p 97.82p 99.80p 4286975
05/10/2009 97.20p 98.08p 95.94p 98.00p 2444060
02/10/2009 98.40p 100.00p 96.70p 97.28p 1554250
01/10/2009 100.90p 100.90p 98.62p 98.90p 1771770
30/09/2009 101.70p 101.80p 99.44p 100.40p 2629115
29/09/2009 100.50p 101.60p 100.40p 101.30p 1397205
28/09/2009 99.60p 100.90p 99.00p 100.80p 1901490
25/09/2009 99.80p 100.80p 99.20p 100.80p 930330
24/09/2009 100.30p 100.30p 98.80p 99.40p 1777095
23/09/2009 100.00p 101.20p 99.92p 99.92p 2027975
22/09/2009 98.20p 100.70p 98.20p 100.00p 1334840
21/09/2009 99.64p 99.74p 97.62p 97.82p 881205

*Close Price adjusted for both dividends and splits