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
10/05/2012 205.00p 209.00p 204.51p 209.00p 33300
09/05/2012 205.50p 206.00p 203.50p 206.00p 80462
08/05/2012 212.00p 213.00p 205.00p 205.25p 82903
04/05/2012 216.00p 216.00p 212.00p 212.00p 64420
03/05/2012 214.50p 216.75p 212.50p 212.50p 45074
02/05/2012 215.25p 217.00p 214.14p 217.00p 83777
01/05/2012 214.25p 216.49p 212.76p 214.12p 35752
30/04/2012 215.00p 216.75p 212.45p 216.75p 95623
27/04/2012 211.25p 214.75p 209.72p 213.50p 61020
26/04/2012 211.50p 211.75p 208.51p 210.00p 18797
25/04/2012 210.00p 211.49p 209.25p 210.25p 37979
24/04/2012 210.25p 211.50p 208.38p 211.50p 40113
23/04/2012 210.50p 212.00p 207.63p 207.63p 99299
20/04/2012 210.00p 212.00p 208.46p 211.25p 70486
19/04/2012 206.00p 211.00p 205.21p 208.00p 97352
18/04/2012 204.50p 206.50p 203.50p 206.38p 72679
17/04/2012 201.25p 204.54p 201.25p 203.00p 18643
16/04/2012 202.00p 205.00p 200.50p 205.00p 54533
13/04/2012 201.50p 205.00p 201.00p 205.00p 63015
12/04/2012 200.85p 201.75p 199.46p 200.38p 24556
11/04/2012 197.00p 199.50p 195.51p 199.50p 55259
10/04/2012 201.50p 201.98p 197.00p 197.00p 79197
05/04/2012 201.75p 203.39p 200.00p 200.00p 99794
04/04/2012 204.25p 205.99p 201.00p 201.00p 83332
03/04/2012 204.71p 208.50p 204.25p 208.50p 52575
02/04/2012 206.00p 208.00p 203.97p 204.00p 48238
30/03/2012 207.50p 209.00p 205.11p 209.00p 60250
29/03/2012 206.75p 208.38p 205.00p 205.00p 28696
28/03/2012 206.00p 208.25p 206.00p 206.87p 29137
27/03/2012 209.00p 210.00p 206.50p 206.50p 53030
26/03/2012 208.00p 208.75p 204.41p 208.00p 58066
23/03/2012 206.00p 207.50p 203.41p 207.50p 30886
22/03/2012 205.00p 206.00p 203.11p 206.00p 46352
21/03/2012 208.00p 208.75p 204.75p 204.75p 49466
20/03/2012 206.50p 209.47p 205.78p 206.75p 58380
19/03/2012 208.75p 210.25p 208.00p 208.00p 90056
16/03/2012 209.75p 210.95p 207.00p 207.00p 55045
15/03/2012 209.50p 210.92p 208.00p 208.00p 66024
14/03/2012 209.25p 210.50p 208.00p 210.50p 151728
13/03/2012 205.75p 208.00p 205.16p 208.00p 68426
12/03/2012 206.00p 206.45p 203.03p 206.25p 66356
09/03/2012 204.50p 207.00p 203.50p 206.25p 89724
08/03/2012 202.75p 204.75p 202.50p 204.75p 39111
07/03/2012 202.00p 202.00p 200.26p 200.87p 82600
06/03/2012 205.25p 206.25p 200.50p 201.50p 83094
05/03/2012 206.00p 206.50p 205.06p 206.00p 55589
02/03/2012 206.50p 206.75p 205.61p 206.50p 23531
01/03/2012 208.00p 208.50p 206.11p 207.25p 27707
29/02/2012 206.50p 208.50p 204.51p 205.00p 72511
28/02/2012 203.75p 206.50p 203.75p 205.12p 75196
27/02/2012 198.25p 202.25p 198.15p 201.50p 99895
24/02/2012 199.50p 201.00p 197.85p 201.00p 69903
23/02/2012 199.00p 200.00p 197.00p 198.00p 59181
22/02/2012 196.25p 199.22p 195.50p 196.75p 60388
21/02/2012 196.00p 198.40p 194.50p 196.62p 85751
20/02/2012 193.00p 197.92p 192.62p 195.50p 114828
17/02/2012 191.75p 193.75p 191.25p 193.75p 53509
16/02/2012 190.00p 191.00p 189.00p 189.00p 42668
15/02/2012 188.00p 191.88p 188.00p 191.00p 87357
14/02/2012 188.00p 189.95p 186.94p 188.87p 122309
13/02/2012 188.25p 190.25p 188.00p 190.00p 69366
10/02/2012 190.25p 190.25p 188.00p 188.50p 49550
09/02/2012 189.00p 191.00p 187.25p 191.00p 44251
08/02/2012 188.25p 189.25p 187.00p 188.00p 123279
07/02/2012 189.25p 189.26p 187.00p 189.00p 41033
06/02/2012 188.50p 190.50p 186.50p 188.13p 52168
03/02/2012 189.25p 191.19p 188.01p 189.00p 49441
02/02/2012 188.00p 188.69p 187.25p 188.37p 29866
01/02/2012 186.00p 188.44p 185.00p 187.25p 93207
31/01/2012 183.83p 185.34p 183.02p 184.25p 30621
30/01/2012 183.00p 185.59p 183.00p 183.62p 29209
27/01/2012 186.00p 186.09p 183.65p 185.25p 37450
26/01/2012 185.00p 187.74p 184.50p 185.50p 85482
25/01/2012 187.00p 187.49p 184.70p 185.37p 78222
24/01/2012 188.00p 189.15p 186.50p 186.63p 22900
23/01/2012 188.50p 190.00p 188.50p 188.87p 66425
20/01/2012 190.75p 190.75p 188.25p 189.25p 88937
19/01/2012 188.75p 189.90p 188.25p 188.37p 54445
18/01/2012 187.00p 189.50p 186.51p 188.13p 63420
17/01/2012 189.00p 189.25p 186.01p 187.00p 46592
16/01/2012 186.50p 187.40p 185.51p 187.00p 20995
13/01/2012 188.75p 188.75p 185.25p 186.75p 34632
12/01/2012 186.75p 187.50p 186.01p 187.37p 43178
11/01/2012 185.50p 186.89p 183.50p 183.50p 65163
10/01/2012 184.00p 186.15p 182.49p 185.25p 84973
09/01/2012 183.50p 184.00p 181.97p 182.62p 28242
06/01/2012 183.75p 185.42p 181.75p 184.00p 64281
05/01/2012 183.00p 184.42p 183.00p 183.25p 84804
04/01/2012 185.00p 186.50p 182.25p 184.50p 102734
03/01/2012 184.50p 187.00p 182.26p 187.00p 32849
30/12/2011 183.00p 183.74p 180.27p 182.38p 25204
29/12/2011 182.25p 183.50p 180.24p 182.50p 41459
28/12/2011 180.25p 183.74p 180.09p 182.25p 51824
23/12/2011 183.25p 183.75p 180.51p 181.75p 16285
22/12/2011 181.00p 183.49p 181.00p 182.50p 43810
21/12/2011 182.00p 182.90p 180.00p 181.00p 30516
20/12/2011 181.25p 181.50p 180.00p 180.00p 63864
19/12/2011 181.75p 182.00p 178.00p 182.00p 11927
16/12/2011 181.75p 182.54p 180.50p 180.75p 21565
15/12/2011 177.50p 182.00p 177.00p 182.00p 43560
14/12/2011 179.00p 181.00p 176.00p 180.00p 47226
13/12/2011 181.75p 182.00p 178.25p 181.75p 48422
12/12/2011 183.75p 184.50p 178.01p 179.38p 114877
09/12/2011 184.26p 187.25p 184.00p 184.00p 57875
08/12/2011 188.00p 190.50p 185.50p 185.50p 102651
07/12/2011 191.25p 192.00p 188.00p 188.00p 71849
06/12/2011 190.00p 191.74p 188.25p 189.63p 36052
05/12/2011 194.25p 194.25p 191.15p 192.00p 28191
02/12/2011 192.25p 193.50p 191.26p 192.12p 53828
01/12/2011 192.00p 193.49p 192.00p 192.00p 61331
30/11/2011 189.50p 194.00p 189.06p 194.00p 27110
29/11/2011 191.75p 193.00p 189.06p 193.00p 22132
28/11/2011 186.00p 191.50p 186.00p 191.50p 56555
25/11/2011 188.50p 188.50p 184.50p 186.50p 18871
24/11/2011 185.25p 188.14p 185.25p 185.50p 38996
23/11/2011 187.00p 187.39p 185.00p 185.00p 32234
22/11/2011 188.00p 192.73p 186.50p 186.50p 54542
21/11/2011 195.00p 196.25p 190.25p 190.25p 55505
18/11/2011 198.00p 198.50p 196.00p 196.00p 71590
17/11/2011 198.00p 200.99p 197.75p 198.00p 16966
16/11/2011 198.25p 201.75p 197.75p 199.50p 32638
15/11/2011 197.75p 201.90p 197.50p 197.50p 12826
14/11/2011 198.75p 201.50p 198.50p 200.50p 42116
11/11/2011 200.00p 202.00p 198.42p 202.00p 27954
10/11/2011 199.75p 202.00p 196.75p 199.00p 47289
09/11/2011 200.75p 201.25p 198.01p 200.00p 26715
08/11/2011 201.00p 201.00p 199.01p 199.50p 14388
07/11/2011 198.00p 201.50p 198.00p 199.75p 38559
04/11/2011 201.00p 205.00p 201.00p 202.25p 22590
03/11/2011 202.00p 204.50p 197.26p 202.75p 41553
02/11/2011 204.25p 205.75p 201.00p 201.00p 29762
01/11/2011 205.00p 207.00p 200.01p 203.50p 124976
31/10/2011 209.75p 210.50p 207.00p 207.50p 57713
28/10/2011 208.50p 213.50p 207.50p 207.50p 75709
27/10/2011 208.50p 210.00p 207.75p 209.25p 12749
26/10/2011 204.00p 207.00p 203.00p 206.00p 52160
25/10/2011 205.50p 208.75p 203.25p 203.25p 32988
24/10/2011 205.00p 206.00p 202.50p 204.50p 29752
21/10/2011 199.00p 202.75p 197.00p 202.75p 32384
20/10/2011 199.75p 200.25p 196.50p 199.00p 43375
19/10/2011 199.25p 203.25p 199.25p 200.00p 55773
18/10/2011 201.25p 202.00p 199.00p 199.75p 40221
17/10/2011 203.75p 206.00p 201.50p 201.50p 106145
14/10/2011 199.00p 202.00p 196.50p 201.62p 105235
13/10/2011 200.75p 200.75p 198.50p 198.50p 14105
12/10/2011 194.25p 200.50p 194.25p 200.25p 37458
11/10/2011 197.50p 197.50p 195.25p 196.00p 18426
10/10/2011 196.75p 197.50p 193.00p 197.50p 40830
07/10/2011 193.50p 196.00p 193.00p 193.50p 43817
06/10/2011 194.00p 194.25p 190.50p 193.25p 20362
05/10/2011 192.00p 193.50p 189.00p 190.88p 66428
04/10/2011 193.00p 193.75p 189.00p 190.25p 39249
03/10/2011 194.50p 197.00p 193.50p 197.00p 79168
30/09/2011 197.51p 199.25p 196.25p 198.13p 22111
29/09/2011 198.50p 201.75p 195.75p 199.25p 42902
28/09/2011 200.25p 203.38p 200.00p 201.00p 22914
27/09/2011 203.75p 204.00p 201.00p 204.00p 15237
26/09/2011 198.75p 200.00p 198.74p 200.00p 13678
23/09/2011 200.00p 200.00p 195.00p 196.00p 34378
22/09/2011 201.50p 203.75p 197.00p 197.00p 147755
21/09/2011 205.75p 208.75p 205.00p 206.38p 35846
20/09/2011 209.50p 209.50p 205.50p 207.50p 15795
19/09/2011 208.25p 208.50p 206.00p 207.00p 26922
16/09/2011 209.50p 210.00p 206.75p 207.00p 53548
15/09/2011 207.75p 209.00p 207.00p 209.00p 6378
14/09/2011 203.50p 205.50p 203.11p 204.50p 57594
13/09/2011 208.00p 209.25p 205.50p 207.00p 51035
12/09/2011 209.25p 212.00p 205.00p 205.00p 33896
09/09/2011 214.50p 216.50p 213.88p 213.88p 53482
08/09/2011 217.75p 217.75p 215.50p 216.37p 10218
07/09/2011 215.50p 217.50p 214.50p 214.50p 18816
06/09/2011 215.75p 216.00p 213.25p 216.00p 8651
05/09/2011 215.00p 217.50p 214.51p 215.50p 36655
02/09/2011 217.00p 218.50p 215.50p 218.50p 27107
01/09/2011 218.50p 218.75p 216.50p 218.75p 24938
31/08/2011 211.75p 219.00p 211.50p 219.00p 54488
30/08/2011 208.00p 210.50p 207.00p 208.00p 45525
26/08/2011 205.00p 208.00p 205.00p 207.00p 27006
25/08/2011 206.25p 209.50p 205.00p 205.00p 12215
24/08/2011 207.75p 208.00p 206.75p 206.75p 11851
23/08/2011 207.75p 208.00p 205.50p 208.00p 16731
22/08/2011 206.00p 207.25p 203.26p 207.25p 12782
19/08/2011 207.00p 207.50p 204.25p 207.50p 46178
18/08/2011 212.25p 213.30p 208.06p 212.00p 40853
17/08/2011 212.25p 216.75p 212.25p 214.12p 20375
16/08/2011 212.00p 217.00p 211.50p 217.00p 50951
15/08/2011 211.75p 215.00p 209.25p 215.00p 57395
12/08/2011 202.50p 209.75p 201.25p 209.50p 199818
11/08/2011 200.00p 204.50p 200.00p 200.50p 96486
10/08/2011 201.75p 203.50p 200.00p 200.00p 104318
09/08/2011 197.00p 198.50p 190.00p 198.50p 196799
08/08/2011 204.00p 206.93p 196.50p 197.00p 127446
05/08/2011 221.00p 227.25p 206.50p 206.50p 190453
04/08/2011 235.00p 235.00p 227.25p 227.25p 66701
03/08/2011 236.00p 237.49p 230.75p 230.75p 70063
02/08/2011 240.90p 240.90p 237.01p 238.50p 13761
01/08/2011 241.25p 242.75p 239.00p 242.00p 24689
29/07/2011 240.50p 240.50p 238.25p 239.37p 25779
28/07/2011 242.80p 242.80p 239.00p 240.00p 7224
27/07/2011 241.50p 242.62p 240.25p 240.63p 18200

*Close Price adjusted for both dividends and splits