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
22/02/2013 252.25p 255.25p 251.00p 251.00p 109709
21/02/2013 255.50p 258.00p 251.00p 251.00p 50664
20/02/2013 257.25p 258.46p 254.31p 258.00p 177187
19/02/2013 249.50p 257.75p 249.50p 257.75p 82281
18/02/2013 253.52p 253.94p 249.76p 251.50p 51498
15/02/2013 252.74p 253.05p 249.56p 251.00p 40783
14/02/2013 249.38p 253.00p 249.38p 250.38p 45506
13/02/2013 253.00p 253.00p 248.25p 253.00p 51326
12/02/2013 253.00p 253.00p 249.38p 252.50p 45770
11/02/2013 252.75p 253.00p 248.26p 253.00p 42325
08/02/2013 251.25p 252.30p 248.26p 251.00p 46499
07/02/2013 251.00p 252.75p 248.26p 251.50p 55471
06/02/2013 252.75p 252.75p 250.25p 252.50p 47392
05/02/2013 250.25p 252.26p 249.24p 250.00p 141899
04/02/2013 249.00p 252.65p 248.60p 249.50p 111863
01/02/2013 249.93p 251.90p 249.01p 251.62p 70341
31/01/2013 251.00p 251.93p 249.01p 250.00p 62734
30/01/2013 253.75p 253.75p 250.50p 250.50p 72893
29/01/2013 253.00p 254.00p 250.52p 254.00p 63691
28/01/2013 249.00p 253.00p 246.63p 253.00p 115153
25/01/2013 247.38p 250.00p 246.00p 248.75p 65319
24/01/2013 249.99p 249.99p 247.38p 247.75p 44706
23/01/2013 250.00p 250.45p 246.76p 248.25p 82887
22/01/2013 248.99p 249.00p 246.25p 247.50p 88346
21/01/2013 244.75p 249.74p 240.50p 247.50p 100216
18/01/2013 243.75p 245.00p 242.13p 245.00p 97098
17/01/2013 243.00p 245.00p 241.35p 245.00p 43410
16/01/2013 244.00p 244.66p 240.50p 241.50p 66102
15/01/2013 243.68p 244.99p 240.25p 240.25p 67774
14/01/2013 244.75p 244.99p 242.50p 243.62p 43533
11/01/2013 241.50p 244.73p 241.50p 244.50p 104031
10/01/2013 242.25p 245.00p 241.31p 245.00p 103171
09/01/2013 239.00p 243.00p 239.00p 243.00p 122507
08/01/2013 240.00p 241.50p 238.50p 239.50p 98727
07/01/2013 242.25p 243.50p 240.76p 243.00p 88504
04/01/2013 243.25p 243.50p 240.85p 243.50p 94250
03/01/2013 243.50p 243.50p 240.25p 242.50p 45740
02/01/2013 242.00p 243.50p 241.00p 243.50p 134446
31/12/2012 237.75p 239.88p 185.10p 238.50p 19362
28/12/2012 239.50p 240.00p 238.26p 240.00p 28015
27/12/2012 239.50p 242.20p 239.50p 240.75p 20908
24/12/2012 240.00p 242.00p 238.25p 242.00p 14552
21/12/2012 242.75p 242.75p 237.00p 237.00p 57548
20/12/2012 240.25p 243.00p 240.25p 242.50p 94288
19/12/2012 243.25p 243.25p 240.25p 242.50p 71127
18/12/2012 238.75p 242.50p 238.75p 242.50p 56961
17/12/2012 238.75p 240.78p 238.50p 238.50p 50270
14/12/2012 243.25p 243.25p 239.00p 239.88p 44792
13/12/2012 241.25p 242.74p 238.75p 240.50p 66316
12/12/2012 236.75p 241.25p 236.75p 240.25p 68417
11/12/2012 234.50p 240.49p 233.50p 238.88p 92435
10/12/2012 232.75p 234.50p 231.63p 234.50p 78195
07/12/2012 232.00p 233.29p 230.46p 232.25p 97328
06/12/2012 232.00p 232.74p 231.01p 232.50p 66921
05/12/2012 232.50p 233.75p 230.01p 232.00p 127821
04/12/2012 233.25p 236.49p 230.00p 230.00p 70946
03/12/2012 236.50p 236.99p 233.00p 233.00p 72742
30/11/2012 237.00p 237.00p 233.12p 236.25p 85464
29/11/2012 234.00p 236.00p 232.00p 236.00p 63712
28/11/2012 233.75p 234.49p 231.70p 234.00p 53236
27/11/2012 235.00p 235.90p 232.26p 233.50p 81206
26/11/2012 233.00p 236.40p 233.00p 233.00p 56381
23/11/2012 236.00p 236.90p 233.25p 236.50p 128757
22/11/2012 236.07p 236.07p 233.25p 234.63p 31563
21/11/2012 233.25p 236.42p 232.25p 234.38p 76850
20/11/2012 234.75p 237.00p 233.26p 237.00p 34063
19/11/2012 232.25p 235.70p 231.00p 232.25p 106238
16/11/2012 232.63p 232.63p 230.00p 232.00p 36378
15/11/2012 232.25p 235.12p 231.24p 233.00p 53181
14/11/2012 231.00p 235.12p 230.25p 234.00p 76128
13/11/2012 233.50p 233.50p 228.55p 231.50p 93392
12/11/2012 234.75p 235.85p 232.00p 232.00p 63753
09/11/2012 236.75p 237.40p 234.06p 236.50p 51964
08/11/2012 243.00p 243.00p 234.26p 238.75p 99524
07/11/2012 241.00p 242.80p 240.00p 240.00p 125168
06/11/2012 238.75p 241.00p 238.40p 241.00p 111708
05/11/2012 237.75p 239.00p 236.12p 239.00p 43943
02/11/2012 238.00p 238.40p 235.76p 237.37p 38450
01/11/2012 239.50p 239.50p 235.75p 237.25p 33676
31/10/2012 237.50p 238.00p 236.37p 237.00p 58460
30/10/2012 238.00p 240.07p 236.26p 237.63p 76741
29/10/2012 237.00p 239.52p 235.75p 236.50p 54689
26/10/2012 238.00p 239.97p 236.35p 238.25p 90120
25/10/2012 240.25p 240.25p 238.25p 239.50p 59668
24/10/2012 238.00p 240.00p 236.81p 240.00p 61114
23/10/2012 238.50p 241.74p 236.69p 237.12p 72700
22/10/2012 241.00p 241.80p 238.50p 239.63p 94682
19/10/2012 241.75p 242.48p 240.01p 241.37p 103740
18/10/2012 240.75p 242.79p 239.63p 240.75p 113627
17/10/2012 241.00p 242.79p 239.06p 242.00p 96091
16/10/2012 239.75p 242.29p 237.50p 242.00p 86639
15/10/2012 241.00p 242.75p 237.00p 240.00p 111414
12/10/2012 243.00p 243.00p 239.00p 243.00p 83101
11/10/2012 241.00p 243.00p 239.25p 242.75p 64169
10/10/2012 240.75p 241.00p 237.37p 238.25p 134882
09/10/2012 239.24p 240.25p 237.45p 239.25p 41449
08/10/2012 237.75p 239.00p 233.95p 239.00p 96173
05/10/2012 233.50p 237.50p 231.45p 237.50p 125735
04/10/2012 231.75p 233.00p 229.35p 233.00p 50459
03/10/2012 228.75p 231.75p 228.50p 228.50p 40403
02/10/2012 227.75p 231.75p 227.75p 230.25p 50647
01/10/2012 226.00p 230.00p 223.25p 230.00p 64072
28/09/2012 226.75p 227.47p 222.20p 227.00p 47953
27/09/2012 226.00p 226.11p 222.45p 226.00p 40030
26/09/2012 227.75p 227.75p 222.00p 222.00p 79513
25/09/2012 227.25p 228.00p 223.26p 228.00p 31178
24/09/2012 227.75p 227.75p 223.01p 225.50p 58797
21/09/2012 224.78p 227.74p 223.00p 223.00p 40044
20/09/2012 228.00p 228.00p 223.26p 228.00p 10916
19/09/2012 227.00p 228.00p 223.26p 228.00p 45383
18/09/2012 228.75p 229.50p 224.28p 226.50p 133420
17/09/2012 228.00p 229.25p 224.86p 227.75p 44916
14/09/2012 225.00p 229.25p 225.00p 225.50p 68782
13/09/2012 222.50p 224.92p 222.50p 223.00p 22922
12/09/2012 224.50p 225.00p 223.00p 223.00p 47826
11/09/2012 220.00p 224.00p 218.25p 224.00p 99095
10/09/2012 214.75p 220.00p 210.25p 220.00p 91894
07/09/2012 211.49p 212.99p 210.50p 211.88p 83401
06/09/2012 211.00p 212.00p 209.05p 212.00p 31293
05/09/2012 211.00p 213.40p 209.05p 209.50p 102915
04/09/2012 213.00p 214.99p 210.00p 210.00p 28890
03/09/2012 215.75p 216.00p 213.01p 216.00p 37358
31/08/2012 213.25p 215.44p 212.39p 213.00p 58533
30/08/2012 213.25p 215.69p 213.00p 213.00p 52071
29/08/2012 215.00p 215.00p 214.00p 214.00p 45914
28/08/2012 214.01p 217.14p 214.00p 216.00p 31178
24/08/2012 214.00p 217.39p 213.95p 215.00p 28583
23/08/2012 214.40p 217.49p 214.01p 216.00p 24353
22/08/2012 218.00p 218.00p 214.00p 216.00p 9120
21/08/2012 217.50p 220.14p 213.00p 216.75p 57838
20/08/2012 221.75p 221.75p 217.11p 218.50p 35230
17/08/2012 218.75p 221.89p 217.14p 220.00p 47235
16/08/2012 222.00p 222.00p 218.76p 219.00p 95918
15/08/2012 220.00p 222.00p 220.00p 220.00p 17649
14/08/2012 221.00p 222.00p 219.50p 222.00p 30232
13/08/2012 221.00p 221.00p 218.25p 219.75p 46918
10/08/2012 217.00p 220.63p 215.85p 219.37p 67763
09/08/2012 220.35p 220.50p 216.76p 218.62p 24806
08/08/2012 218.74p 219.50p 216.00p 218.25p 39727
07/08/2012 217.50p 218.74p 214.75p 216.25p 62292
06/08/2012 216.75p 217.40p 214.50p 216.00p 39511
03/08/2012 214.27p 217.29p 214.27p 217.25p 38854
02/08/2012 214.25p 218.00p 214.00p 214.00p 28194
01/08/2012 214.02p 217.25p 214.02p 216.62p 28216
31/07/2012 216.00p 218.49p 214.27p 215.50p 58410
30/07/2012 218.00p 218.49p 216.00p 217.00p 47046
27/07/2012 218.31p 218.49p 216.27p 217.25p 24076
26/07/2012 218.49p 218.49p 216.05p 217.62p 37654
25/07/2012 217.25p 220.50p 216.75p 216.75p 63565
24/07/2012 218.25p 220.00p 218.00p 218.00p 25082
23/07/2012 222.75p 222.75p 218.26p 220.37p 73811
20/07/2012 220.00p 223.49p 219.00p 219.00p 35148
19/07/2012 220.50p 223.00p 218.70p 221.37p 40938
18/07/2012 219.75p 220.00p 215.85p 220.00p 42640
17/07/2012 214.00p 220.50p 214.00p 219.75p 91231
16/07/2012 213.00p 214.00p 211.20p 213.25p 41627
13/07/2012 208.70p 212.75p 208.36p 211.50p 14365
12/07/2012 208.50p 212.66p 208.25p 208.25p 31895
11/07/2012 212.00p 212.77p 209.61p 211.25p 25426
10/07/2012 212.75p 213.00p 210.00p 213.00p 33632
09/07/2012 212.00p 213.50p 209.30p 213.00p 43875
06/07/2012 208.75p 212.00p 206.01p 212.00p 90984
05/07/2012 207.75p 209.00p 205.28p 209.00p 46991
04/07/2012 207.00p 208.00p 204.76p 208.00p 41807
03/07/2012 203.03p 206.96p 203.03p 205.63p 72000
02/07/2012 202.00p 203.32p 199.00p 199.00p 58318
29/06/2012 200.25p 203.00p 197.55p 203.00p 53909
28/06/2012 197.42p 199.00p 194.25p 199.00p 40046
27/06/2012 195.75p 197.00p 192.77p 196.00p 26933
26/06/2012 193.50p 194.50p 192.90p 194.50p 21165
25/06/2012 194.75p 196.45p 192.75p 194.00p 29400
22/06/2012 193.75p 196.42p 193.25p 193.50p 30122
21/06/2012 196.50p 197.48p 194.26p 194.50p 36007
20/06/2012 196.25p 197.00p 194.25p 195.00p 61512
19/06/2012 196.25p 196.68p 194.51p 195.12p 30904
18/06/2012 193.75p 198.00p 193.75p 194.50p 39804
15/06/2012 193.50p 195.99p 193.07p 193.50p 110084
14/06/2012 195.50p 195.50p 193.50p 194.75p 43344
13/06/2012 195.25p 198.50p 194.75p 198.50p 88596
12/06/2012 197.50p 199.90p 194.50p 194.50p 45519
11/06/2012 200.00p 200.57p 196.85p 198.00p 48684
08/06/2012 198.00p 198.00p 195.55p 196.75p 12151
07/06/2012 197.25p 198.45p 194.00p 197.50p 128494
06/06/2012 196.75p 197.50p 195.05p 197.50p 48788
01/06/2012 195.25p 198.95p 194.50p 194.50p 28171
31/05/2012 198.75p 198.95p 197.00p 197.87p 31676
30/05/2012 198.75p 199.61p 197.30p 197.75p 9924
29/05/2012 198.49p 199.37p 197.87p 199.37p 14204
28/05/2012 195.60p 198.49p 195.60p 197.00p 13605
25/05/2012 195.50p 198.49p 195.00p 195.00p 26650
24/05/2012 195.25p 196.23p 195.00p 195.00p 16647
23/05/2012 196.75p 199.50p 195.00p 195.00p 27600
22/05/2012 198.75p 200.74p 197.26p 198.25p 43721
21/05/2012 198.25p 200.63p 197.63p 198.50p 94528
18/05/2012 200.25p 202.50p 197.01p 197.75p 57942
17/05/2012 202.00p 203.57p 200.00p 200.00p 46118
16/05/2012 202.75p 203.80p 201.75p 203.00p 38726
15/05/2012 205.50p 205.87p 204.00p 204.00p 55481
14/05/2012 206.25p 207.50p 204.75p 206.50p 135240
11/05/2012 206.75p 209.00p 206.18p 207.00p 58074

*Close Price adjusted for both dividends and splits