Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Scottish Mortgage Inv Trust (SMT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2021 | 1,146.00p | 1,186.00p | 1,135.42p | 1,168.00p | 5283479 |
| 10/03/2021 | 1,134.00p | 1,153.94p | 1,116.00p | 1,133.00p | 8150439 |
| 09/03/2021 | 1,050.00p | 1,119.00p | 1,025.00p | 1,117.00p | 8236316 |
| 08/03/2021 | 1,039.00p | 1,069.00p | 947.25p | 1,056.00p | 17316544 |
| 05/03/2021 | 1,060.00p | 1,077.00p | 1,017.00p | 1,017.00p | 10777328 |
| 04/03/2021 | 1,121.00p | 1,136.00p | 1,068.00p | 1,088.00p | 8259178 |
| 03/03/2021 | 1,201.00p | 1,209.56p | 1,147.00p | 1,162.00p | 4346721 |
| 02/03/2021 | 1,193.00p | 1,218.75p | 1,188.00p | 1,194.00p | 5782098 |
| 01/03/2021 | 1,156.00p | 1,193.00p | 1,156.00p | 1,185.00p | 5588980 |
| 26/02/2021 | 1,170.00p | 1,176.00p | 1,103.00p | 1,135.00p | 9760233 |
| 25/02/2021 | 1,227.00p | 1,238.00p | 1,192.00p | 1,196.00p | 4193169 |
| 24/02/2021 | 1,201.00p | 1,235.00p | 1,164.00p | 1,213.00p | 6014306 |
| 23/02/2021 | 1,269.00p | 1,272.55p | 1,116.00p | 1,203.00p | 14589908 |
| 22/02/2021 | 1,331.00p | 1,331.00p | 1,266.00p | 1,267.00p | 6191306 |
| 19/02/2021 | 1,352.00p | 1,358.00p | 1,337.00p | 1,346.00p | 3749112 |
| 18/02/2021 | 1,377.00p | 1,383.00p | 1,332.00p | 1,343.00p | 4469971 |
| 17/02/2021 | 1,406.00p | 1,407.00p | 1,368.00p | 1,371.00p | 3499205 |
| 16/02/2021 | 1,417.00p | 1,418.57p | 1,401.00p | 1,401.00p | 3279120 |
| 15/02/2021 | 1,404.00p | 1,416.00p | 1,398.31p | 1,415.00p | 4528026 |
| 12/02/2021 | 1,399.00p | 1,400.00p | 1,372.70p | 1,393.00p | 3048471 |
| 11/02/2021 | 1,377.00p | 1,400.00p | 1,373.00p | 1,396.00p | 2329353 |
| 10/02/2021 | 1,386.00p | 1,400.00p | 1,363.00p | 1,373.00p | 2795207 |
| 09/02/2021 | 1,374.00p | 1,384.00p | 1,365.14p | 1,369.00p | 2688067 |
| 08/02/2021 | 1,369.00p | 1,386.00p | 1,357.00p | 1,371.00p | 3153223 |
| 05/02/2021 | 1,326.00p | 1,369.00p | 1,321.00p | 1,361.00p | 5407659 |
| 04/02/2021 | 1,325.00p | 1,329.00p | 1,315.24p | 1,323.00p | 2143653 |
| 03/02/2021 | 1,317.00p | 1,327.42p | 1,302.00p | 1,318.00p | 4308123 |
| 02/02/2021 | 1,293.00p | 1,309.00p | 1,293.00p | 1,300.00p | 3649866 |
| 01/02/2021 | 1,265.00p | 1,284.00p | 1,257.00p | 1,280.00p | 3452132 |
| 29/01/2021 | 1,242.00p | 1,266.00p | 1,235.00p | 1,256.00p | 5563814 |
| 28/01/2021 | 1,249.00p | 1,270.00p | 1,205.50p | 1,260.00p | 5865782 |
| 27/01/2021 | 1,290.00p | 1,303.00p | 1,255.00p | 1,271.00p | 4212652 |
| 26/01/2021 | 1,304.00p | 1,310.40p | 1,294.67p | 1,296.00p | 2898565 |
| 25/01/2021 | 1,290.00p | 1,321.00p | 1,289.00p | 1,306.00p | 4913667 |
| 22/01/2021 | 1,276.00p | 1,281.00p | 1,262.00p | 1,279.00p | 3177105 |
| 21/01/2021 | 1,272.00p | 1,281.00p | 1,260.00p | 1,274.00p | 3333602 |
| 20/01/2021 | 1,247.00p | 1,273.00p | 1,246.15p | 1,267.00p | 3395461 |
| 19/01/2021 | 1,229.00p | 1,245.00p | 1,223.00p | 1,241.00p | 4425912 |
| 18/01/2021 | 1,229.00p | 1,233.00p | 1,219.00p | 1,222.00p | 2907187 |
| 15/01/2021 | 1,239.00p | 1,239.00p | 1,208.00p | 1,234.00p | 4596285 |
| 14/01/2021 | 1,226.00p | 1,242.00p | 1,217.00p | 1,237.00p | 3244908 |
| 13/01/2021 | 1,229.00p | 1,232.00p | 1,201.00p | 1,221.00p | 4079498 |
| 12/01/2021 | 1,240.00p | 1,246.00p | 1,201.00p | 1,212.00p | 5009390 |
| 11/01/2021 | 1,280.00p | 1,284.44p | 1,236.50p | 1,243.00p | 5168510 |
| 08/01/2021 | 1,270.00p | 1,279.00p | 1,262.00p | 1,278.00p | 4052344 |
| 07/01/2021 | 1,231.00p | 1,253.00p | 1,224.00p | 1,249.00p | 3853324 |
| 06/01/2021 | 1,221.00p | 1,241.00p | 1,210.06p | 1,240.00p | 4181541 |
| 05/01/2021 | 1,218.00p | 1,231.00p | 1,212.71p | 1,221.00p | 3106903 |
| 04/01/2021 | 1,224.00p | 1,230.00p | 1,211.00p | 1,220.00p | 3496535 |
| 31/12/2020 | 1,215.00p | 1,219.50p | 1,200.00p | 1,214.00p | 1122658 |
| 30/12/2020 | 1,214.00p | 1,222.00p | 1,207.00p | 1,212.00p | 2068005 |
| 29/12/2020 | 1,185.00p | 1,218.00p | 1,185.00p | 1,212.00p | 2811608 |
| 28/12/2020 | 1,190.00p | 1,196.00p | 1,176.00p | 1,182.00p | 1181470 |
| 24/12/2020 | 1,190.00p | 1,196.00p | 1,176.00p | 1,182.00p | 1181470 |
| 23/12/2020 | 1,186.00p | 1,203.00p | 1,174.00p | 1,184.00p | 2202483 |
| 22/12/2020 | 1,169.00p | 1,197.00p | 1,162.00p | 1,185.00p | 3274372 |
| 21/12/2020 | 1,192.00p | 1,208.92p | 1,149.00p | 1,172.00p | 4302392 |
| 18/12/2020 | 1,191.00p | 1,203.25p | 1,185.00p | 1,185.00p | 3936388 |
| 17/12/2020 | 1,192.00p | 1,196.40p | 1,180.00p | 1,190.00p | 2809901 |
| 16/12/2020 | 1,179.00p | 1,188.80p | 1,174.00p | 1,182.00p | 2504909 |
| 15/12/2020 | 1,166.00p | 1,185.00p | 1,156.36p | 1,174.00p | 2422937 |
| 14/12/2020 | 1,148.00p | 1,170.00p | 1,133.54p | 1,166.00p | 2747327 |
| 11/12/2020 | 1,130.00p | 1,147.00p | 1,124.36p | 1,145.00p | 3377602 |
| 10/12/2020 | 1,120.00p | 1,133.00p | 1,104.24p | 1,127.00p | 2998946 |
| 09/12/2020 | 1,126.00p | 1,133.00p | 1,119.00p | 1,133.00p | 4385200 |
| 08/12/2020 | 1,127.00p | 1,133.00p | 1,117.89p | 1,122.00p | 2287903 |
| 07/12/2020 | 1,104.00p | 1,125.00p | 1,104.00p | 1,121.00p | 2677675 |
| 04/12/2020 | 1,111.00p | 1,116.55p | 1,100.00p | 1,101.00p | 2276838 |
| 03/12/2020 | 1,104.00p | 1,116.00p | 1,101.00p | 1,102.00p | 2083982 |
| 02/12/2020 | 1,110.00p | 1,114.00p | 1,095.00p | 1,097.00p | 2459598 |
| 01/12/2020 | 1,110.00p | 1,120.23p | 1,102.60p | 1,106.00p | 3474065 |
| 30/11/2020 | 1,099.00p | 1,117.00p | 1,093.79p | 1,096.00p | 4170412 |
| 27/11/2020 | 1,095.00p | 1,111.00p | 1,080.00p | 1,109.00p | 6784063 |
| 26/11/2020 | 1,080.00p | 1,087.00p | 1,076.00p | 1,086.00p | 2370881 |
| 25/11/2020 | 1,080.00p | 1,091.00p | 1,065.00p | 1,067.00p | 3351809 |
| 24/11/2020 | 1,071.00p | 1,085.18p | 1,061.00p | 1,080.00p | 4088508 |
| 23/11/2020 | 1,060.00p | 1,066.02p | 1,045.00p | 1,065.00p | 4098544 |
| 20/11/2020 | 1,045.00p | 1,060.16p | 1,034.00p | 1,060.00p | 3782641 |
| 19/11/2020 | 1,020.00p | 1,044.00p | 1,015.00p | 1,044.00p | 3481875 |
| 18/11/2020 | 1,006.00p | 1,019.00p | 1,006.00p | 1,010.00p | 2355403 |
| 17/11/2020 | 1,039.00p | 1,044.06p | 1,000.00p | 1,007.00p | 4668315 |
| 16/11/2020 | 1,040.00p | 1,046.60p | 1,021.26p | 1,023.00p | 4299811 |
| 13/11/2020 | 1,039.00p | 1,048.00p | 1,030.00p | 1,032.00p | 2309202 |
| 12/11/2020 | 1,030.00p | 1,051.00p | 1,029.16p | 1,039.00p | 2589801 |
| 10/11/2020 | 1,079.00p | 1,079.00p | 1,012.00p | 1,012.00p | 5317122 |
| 09/11/2020 | 1,087.00p | 1,119.00p | 1,081.00p | 1,085.00p | 6011792 |
| 06/11/2020 | 1,068.00p | 1,085.68p | 1,066.00p | 1,077.00p | 2122195 |
| 05/11/2020 | 1,076.00p | 1,096.00p | 1,072.00p | 1,080.00p | 3280841 |
| 04/11/2020 | 1,030.00p | 1,064.00p | 1,025.00p | 1,064.00p | 2628461 |
| 03/11/2020 | 1,011.00p | 1,031.00p | 1,005.00p | 1,022.00p | 3251526 |
| 02/11/2020 | 1,001.00p | 1,014.20p | 993.70p | 1,004.00p | 3158150 |
| 30/10/2020 | 998.50p | 1,020.00p | 987.50p | 994.50p | 3105348 |
| 29/10/2020 | 1,004.00p | 1,018.00p | 992.07p | 1,015.00p | 3632210 |
| 28/10/2020 | 1,020.00p | 1,024.00p | 983.50p | 991.00p | 3501855 |
| 27/10/2020 | 1,027.00p | 1,031.19p | 1,014.00p | 1,023.00p | 3063117 |
| 26/10/2020 | 1,024.00p | 1,039.00p | 1,017.00p | 1,017.00p | 2333763 |
| 23/10/2020 | 1,028.00p | 1,041.50p | 1,027.00p | 1,031.00p | 1414317 |
| 22/10/2020 | 1,035.00p | 1,043.00p | 1,022.50p | 1,027.00p | 1732505 |
| 21/10/2020 | 1,058.00p | 1,059.00p | 1,032.00p | 1,035.00p | 1839106 |
| 20/10/2020 | 1,049.00p | 1,057.00p | 1,044.37p | 1,051.00p | 1969030 |
| 19/10/2020 | 1,075.00p | 1,080.50p | 1,055.00p | 1,055.00p | 2102404 |
| 16/10/2020 | 1,060.00p | 1,083.00p | 1,047.25p | 1,071.00p | 2526042 |
| 15/10/2020 | 1,057.00p | 1,061.38p | 1,026.71p | 1,042.00p | 3482216 |
| 14/10/2020 | 1,088.00p | 1,092.00p | 1,062.00p | 1,073.00p | 2860656 |
| 13/10/2020 | 1,054.00p | 1,081.00p | 1,051.00p | 1,075.00p | 3197890 |
| 12/10/2020 | 1,028.00p | 1,058.00p | 1,023.79p | 1,056.00p | 2879221 |
| 09/10/2020 | 1,014.00p | 1,026.97p | 1,006.00p | 1,024.00p | 2557698 |
| 08/10/2020 | 1,024.00p | 1,026.00p | 1,006.00p | 1,010.00p | 2350121 |
| 07/10/2020 | 992.00p | 1,011.00p | 992.00p | 1,005.00p | 1954411 |
| 06/10/2020 | 1,009.00p | 1,009.29p | 993.00p | 994.00p | 2079468 |
| 05/10/2020 | 992.50p | 1,006.00p | 988.00p | 1,003.00p | 2130004 |
| 02/10/2020 | 984.50p | 993.50p | 963.50p | 992.50p | 4326752 |
| 01/10/2020 | 997.50p | 1,005.00p | 986.00p | 994.00p | 2684999 |
| 30/09/2020 | 975.00p | 992.50p | 969.00p | 991.00p | 3315081 |
| 29/09/2020 | 991.50p | 993.00p | 972.50p | 982.00p | 2478346 |
| 28/09/2020 | 981.00p | 994.13p | 981.00p | 982.00p | 2639523 |
| 25/09/2020 | 964.50p | 974.50p | 944.90p | 974.50p | 1701450 |
| 24/09/2020 | 951.50p | 962.50p | 940.50p | 957.50p | 2742722 |
| 23/09/2020 | 971.00p | 988.50p | 964.00p | 975.00p | 3030492 |
| 22/09/2020 | 946.50p | 962.00p | 941.50p | 961.00p | 3409420 |
| 21/09/2020 | 955.00p | 960.00p | 923.50p | 942.00p | 5427668 |
| 18/09/2020 | 962.50p | 970.00p | 958.50p | 969.50p | 4036270 |
| 17/09/2020 | 944.00p | 961.11p | 938.22p | 958.00p | 2146267 |
| 16/09/2020 | 973.00p | 976.00p | 953.00p | 966.00p | 2829910 |
| 15/09/2020 | 946.00p | 970.50p | 946.00p | 970.50p | 2920581 |
| 14/09/2020 | 941.00p | 946.50p | 932.29p | 943.00p | 2189527 |
| 11/09/2020 | 918.50p | 937.00p | 912.86p | 936.00p | 3875777 |
| 10/09/2020 | 917.00p | 931.00p | 899.00p | 923.00p | 3066277 |
| 09/09/2020 | 887.00p | 913.50p | 874.12p | 907.50p | 4041218 |
| 08/09/2020 | 906.00p | 908.40p | 858.00p | 885.00p | 4779240 |
| 07/09/2020 | 858.50p | 900.00p | 858.50p | 895.50p | 4296422 |
| 04/09/2020 | 903.50p | 915.50p | 842.52p | 849.00p | 10141172 |
| 03/09/2020 | 975.50p | 977.50p | 907.36p | 907.50p | 5723274 |
| 02/09/2020 | 976.00p | 985.95p | 961.76p | 969.00p | 4790779 |
| 01/09/2020 | 976.00p | 985.00p | 947.00p | 967.00p | 6287557 |
| 31/08/2020 | 960.00p | 963.38p | 949.00p | 961.50p | 3652764 |
| 28/08/2020 | 960.00p | 963.37p | 949.00p | 961.50p | 3652764 |
| 27/08/2020 | 958.00p | 964.55p | 953.00p | 964.50p | 3459976 |
| 26/08/2020 | 946.50p | 955.50p | 937.53p | 953.00p | 2300904 |
| 25/08/2020 | 942.00p | 944.50p | 924.25p | 938.00p | 3564006 |
| 24/08/2020 | 935.50p | 947.50p | 928.27p | 936.00p | 4286590 |
| 21/08/2020 | 915.50p | 931.00p | 910.40p | 930.50p | 3498436 |
| 20/08/2020 | 903.50p | 912.12p | 898.00p | 912.00p | 2803174 |
| 19/08/2020 | 905.00p | 912.50p | 898.50p | 912.50p | 2752092 |
| 18/08/2020 | 901.00p | 906.00p | 890.11p | 899.00p | 1882560 |
| 17/08/2020 | 887.50p | 902.50p | 887.50p | 897.00p | 1766475 |
| 14/08/2020 | 909.00p | 914.04p | 884.00p | 885.00p | 1996568 |
| 13/08/2020 | 901.00p | 907.56p | 895.50p | 906.50p | 1705449 |
| 12/08/2020 | 887.50p | 902.00p | 881.50p | 900.50p | 2604975 |
| 11/08/2020 | 895.00p | 898.50p | 877.00p | 885.00p | 2127823 |
| 10/08/2020 | 897.00p | 900.50p | 876.37p | 879.00p | 2185198 |
| 07/08/2020 | 903.00p | 907.00p | 895.00p | 902.50p | 2218216 |
| 06/08/2020 | 905.00p | 906.54p | 892.50p | 903.00p | 1828246 |
| 05/08/2020 | 900.50p | 908.50p | 897.58p | 903.50p | 1859286 |
| 04/08/2020 | 898.00p | 903.79p | 890.50p | 897.50p | 2290022 |
| 03/08/2020 | 880.00p | 896.53p | 872.00p | 894.00p | 2496351 |
| 31/07/2020 | 879.00p | 888.52p | 865.00p | 869.00p | 3175346 |
| 30/07/2020 | 888.50p | 889.50p | 855.00p | 865.00p | 3521500 |
| 29/07/2020 | 882.50p | 889.72p | 876.46p | 888.00p | 1885543 |
| 28/07/2020 | 883.50p | 896.00p | 875.55p | 880.00p | 2731801 |
| 27/07/2020 | 884.00p | 885.50p | 871.65p | 877.00p | 3429981 |
| 24/07/2020 | 888.50p | 888.50p | 869.00p | 885.50p | 4200366 |
| 23/07/2020 | 929.50p | 935.00p | 912.55p | 913.50p | 3335578 |
| 22/07/2020 | 920.00p | 928.00p | 910.00p | 912.00p | 3198811 |
| 21/07/2020 | 938.00p | 947.50p | 917.50p | 917.50p | 3787309 |
| 20/07/2020 | 903.50p | 915.00p | 894.01p | 915.00p | 2988487 |
| 17/07/2020 | 897.00p | 909.50p | 895.00p | 903.00p | 3899160 |
| 16/07/2020 | 908.00p | 908.00p | 888.93p | 892.00p | 4393857 |
| 15/07/2020 | 909.00p | 921.50p | 903.87p | 908.00p | 4523815 |
| 14/07/2020 | 925.00p | 929.00p | 883.95p | 893.00p | 8882002 |
| 13/07/2020 | 928.00p | 960.00p | 927.75p | 959.00p | 5031347 |
| 10/07/2020 | 904.00p | 926.56p | 904.00p | 911.00p | 5550531 |
| 09/07/2020 | 904.00p | 920.39p | 898.00p | 900.00p | 4576467 |
| 08/07/2020 | 884.00p | 903.49p | 884.00p | 899.50p | 3345344 |
| 07/07/2020 | 900.00p | 902.00p | 886.50p | 892.00p | 7115884 |
| 06/07/2020 | 868.50p | 898.50p | 860.86p | 898.00p | 5172377 |
| 03/07/2020 | 851.00p | 862.71p | 849.50p | 854.00p | 3725208 |
| 02/07/2020 | 835.00p | 852.00p | 831.50p | 848.00p | 5083000 |
| 01/07/2020 | 825.00p | 830.43p | 816.50p | 824.00p | 3333537 |
| 30/06/2020 | 814.50p | 822.50p | 814.50p | 820.00p | 2867253 |
| 29/06/2020 | 800.00p | 814.00p | 800.00p | 810.00p | 4811264 |
| 26/06/2020 | 816.00p | 821.00p | 805.50p | 812.00p | 3106842 |
| 25/06/2020 | 796.50p | 812.24p | 785.06p | 806.00p | 3060329 |
| 24/06/2020 | 820.00p | 820.00p | 791.52p | 796.00p | 2877149 |
| 23/06/2020 | 807.50p | 820.00p | 806.88p | 816.50p | 3996769 |
| 22/06/2020 | 804.00p | 812.37p | 800.00p | 802.00p | 4989249 |
| 19/06/2020 | 789.50p | 808.52p | 781.00p | 805.50p | 4952277 |
| 18/06/2020 | 771.50p | 783.00p | 768.45p | 783.00p | 2472566 |
| 17/06/2020 | 758.50p | 775.00p | 754.50p | 772.00p | 2958173 |
| 16/06/2020 | 747.00p | 759.50p | 740.50p | 758.50p | 3500371 |
| 15/06/2020 | 712.00p | 731.00p | 706.90p | 731.00p | 3039852 |
| 12/06/2020 | 719.00p | 741.19p | 709.93p | 726.00p | 4521505 |
| 11/06/2020 | 734.50p | 745.02p | 726.00p | 726.00p | 3540944 |
| 10/06/2020 | 740.50p | 749.16p | 737.45p | 746.00p | 3534731 |
| 09/06/2020 | 741.50p | 747.73p | 733.12p | 734.00p | 2204907 |
| 08/06/2020 | 747.00p | 749.08p | 737.50p | 737.50p | 4395594 |
| 05/06/2020 | 747.00p | 750.50p | 738.52p | 750.50p | 3231575 |
| 04/06/2020 | 745.00p | 755.00p | 742.50p | 742.50p | 2578465 |
| 03/06/2020 | 747.50p | 754.50p | 742.00p | 751.50p | 3975041 |
| 02/06/2020 | 745.00p | 752.38p | 737.50p | 737.50p | 5199077 |
*Close Price adjusted for both dividends and splits