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
07/02/2017 395.25p 395.25p 388.00p 388.00p 53223
06/02/2017 390.00p 394.00p 385.68p 387.00p 80677
03/02/2017 386.50p 390.00p 385.00p 388.00p 59284
02/02/2017 383.00p 386.50p 377.50p 386.50p 134724
01/02/2017 378.50p 382.94p 375.50p 380.25p 63431
31/01/2017 373.00p 377.00p 372.20p 375.00p 100981
30/01/2017 375.00p 375.00p 368.07p 371.37p 44482
27/01/2017 374.75p 374.75p 370.50p 374.75p 35303
26/01/2017 371.00p 375.75p 370.75p 374.00p 50585
25/01/2017 374.00p 375.75p 372.19p 375.75p 36725
24/01/2017 372.00p 373.25p 369.34p 372.62p 54378
23/01/2017 371.75p 372.00p 367.45p 371.75p 55992
20/01/2017 370.50p 371.89p 365.77p 369.25p 52300
19/01/2017 372.00p 372.00p 365.70p 371.50p 52772
18/01/2017 366.50p 370.00p 365.70p 366.50p 37491
17/01/2017 365.00p 371.10p 361.65p 366.75p 65631
16/01/2017 372.75p 372.75p 365.00p 372.75p 57639
13/01/2017 374.75p 374.75p 368.80p 370.75p 31495
12/01/2017 369.00p 372.96p 368.50p 369.00p 36362
11/01/2017 371.50p 372.37p 367.00p 369.50p 62057
10/01/2017 369.00p 372.00p 363.45p 369.50p 52386
09/01/2017 370.00p 372.59p 365.27p 372.50p 74681
06/01/2017 371.50p 371.81p 366.76p 371.50p 70537
05/01/2017 371.00p 371.96p 366.32p 368.00p 35050
04/01/2017 370.00p 370.75p 366.10p 368.00p 70409
03/01/2017 366.00p 370.00p 364.08p 366.00p 72751
30/12/2016 367.84p 367.93p 361.00p 362.75p 20469
29/12/2016 360.50p 368.00p 360.50p 360.50p 27258
28/12/2016 365.00p 367.50p 361.50p 363.00p 58228
23/12/2016 363.00p 364.75p 359.75p 364.75p 41569
22/12/2016 362.75p 362.75p 358.78p 362.75p 42123
21/12/2016 363.00p 364.19p 358.50p 361.75p 27088
20/12/2016 363.00p 363.00p 358.00p 362.50p 40087
19/12/2016 362.00p 362.00p 358.46p 358.87p 36620
16/12/2016 361.50p 362.00p 356.20p 358.50p 54437
15/12/2016 356.00p 359.50p 352.52p 359.50p 39988
14/12/2016 356.00p 357.80p 353.00p 354.50p 32471
13/12/2016 355.75p 355.75p 352.00p 352.25p 20199
12/12/2016 352.00p 355.80p 347.12p 351.00p 55916
09/12/2016 348.00p 355.75p 348.00p 351.50p 47303
08/12/2016 354.50p 356.00p 348.50p 350.00p 31175
07/12/2016 349.00p 353.00p 349.00p 350.00p 27021
06/12/2016 347.00p 352.00p 346.00p 346.00p 23137
05/12/2016 347.00p 351.13p 347.00p 348.75p 25594
02/12/2016 347.00p 352.00p 345.00p 347.00p 46832
01/12/2016 350.00p 356.75p 348.00p 348.00p 69201
30/11/2016 349.00p 357.00p 349.00p 351.00p 50843
29/11/2016 358.00p 358.00p 348.50p 357.00p 58732
28/11/2016 349.00p 353.00p 348.00p 353.00p 32819
25/11/2016 357.00p 357.00p 348.00p 348.25p 48249
24/11/2016 352.00p 354.56p 350.00p 353.50p 31317
23/11/2016 354.00p 357.60p 350.19p 352.75p 36849
22/11/2016 354.00p 360.00p 353.00p 354.00p 44979
21/11/2016 354.00p 358.02p 352.40p 354.00p 33094
18/11/2016 351.00p 357.60p 350.50p 356.50p 34355
17/11/2016 358.00p 358.50p 351.69p 354.25p 35794
16/11/2016 358.00p 358.00p 348.00p 358.00p 36740
15/11/2016 352.00p 357.00p 348.50p 353.75p 22509
14/11/2016 345.00p 357.00p 345.00p 351.00p 38365
11/11/2016 345.00p 352.08p 345.00p 345.00p 36795
10/11/2016 350.00p 354.00p 346.25p 350.00p 80264
09/11/2016 333.00p 349.75p 332.00p 348.38p 86907
08/11/2016 350.00p 351.00p 343.60p 347.87p 32360
07/11/2016 349.50p 350.55p 341.00p 345.50p 84527
04/11/2016 341.00p 346.00p 337.45p 342.25p 73022
03/11/2016 341.00p 347.75p 341.00p 343.00p 43879
02/11/2016 343.00p 347.25p 341.00p 341.00p 61123
01/11/2016 350.00p 352.16p 344.31p 350.00p 35027
31/10/2016 343.00p 349.00p 340.90p 348.50p 74365
28/10/2016 343.00p 347.25p 343.00p 346.50p 53285
27/10/2016 344.00p 347.50p 343.00p 345.50p 71509
26/10/2016 354.00p 354.00p 344.00p 345.88p 44813
25/10/2016 352.00p 354.00p 347.60p 351.38p 66225
24/10/2016 346.00p 351.00p 346.00p 350.00p 107230
21/10/2016 350.00p 350.34p 346.74p 347.75p 40063
20/10/2016 346.00p 351.50p 346.00p 348.25p 64126
19/10/2016 346.00p 352.00p 345.49p 347.00p 101142
18/10/2016 348.00p 350.51p 346.00p 347.75p 46575
17/10/2016 349.00p 353.50p 345.00p 349.50p 66082
14/10/2016 349.00p 352.80p 349.00p 352.00p 80754
13/10/2016 353.00p 353.95p 349.00p 349.00p 69074
12/10/2016 355.00p 359.00p 352.50p 353.00p 60477
11/10/2016 363.00p 366.02p 356.00p 356.00p 71370
10/10/2016 372.00p 372.00p 360.94p 366.88p 74832
07/10/2016 365.00p 373.00p 365.00p 373.00p 69664
06/10/2016 369.00p 373.05p 365.00p 365.00p 54134
05/10/2016 380.00p 380.00p 368.00p 368.00p 49122
04/10/2016 369.00p 383.00p 365.25p 365.25p 144697
03/10/2016 365.00p 370.00p 362.00p 369.00p 69544
30/09/2016 360.00p 366.67p 360.00p 362.88p 60121
29/09/2016 362.00p 370.00p 357.98p 364.63p 70484
28/09/2016 359.00p 359.00p 354.00p 358.00p 30074
27/09/2016 353.00p 358.50p 352.00p 358.50p 87985
26/09/2016 350.25p 357.03p 350.00p 353.50p 57451
23/09/2016 353.00p 359.93p 353.00p 353.00p 39428
22/09/2016 360.00p 360.00p 258.00p 359.25p 49659
21/09/2016 356.25p 361.35p 356.25p 360.00p 36496
20/09/2016 360.00p 361.35p 357.75p 357.75p 55063
19/09/2016 360.00p 361.40p 359.47p 360.00p 56257
16/09/2016 360.00p 361.40p 356.00p 360.00p 61331
15/09/2016 351.00p 358.00p 350.80p 353.00p 48476
14/09/2016 353.00p 361.60p 353.00p 354.63p 37958
13/09/2016 360.00p 360.99p 353.00p 353.00p 33492
12/09/2016 350.50p 358.97p 350.25p 350.25p 72888
09/09/2016 367.00p 367.00p 358.00p 359.00p 38072
08/09/2016 357.00p 364.11p 355.00p 358.00p 27340
07/09/2016 358.75p 363.70p 358.75p 363.00p 39213
06/09/2016 358.50p 363.71p 358.50p 363.00p 40634
05/09/2016 359.00p 366.20p 359.00p 359.00p 45879
02/09/2016 354.00p 367.00p 354.00p 358.50p 157874
01/09/2016 350.00p 360.42p 350.00p 357.63p 45114
31/08/2016 353.50p 355.40p 348.25p 352.00p 35032
30/08/2016 348.90p 355.95p 348.90p 353.25p 54289
26/08/2016 353.00p 358.24p 347.50p 354.00p 51279
25/08/2016 353.00p 354.50p 348.46p 352.00p 15164
24/08/2016 353.50p 354.75p 348.31p 354.75p 30847
23/08/2016 356.00p 356.00p 349.25p 353.00p 64018
22/08/2016 356.00p 356.00p 348.00p 355.75p 41355
19/08/2016 354.00p 355.28p 347.34p 354.00p 52465
18/08/2016 355.75p 356.00p 348.00p 350.75p 45871
17/08/2016 352.00p 353.00p 344.86p 353.00p 45488
16/08/2016 350.25p 352.00p 343.00p 352.00p 29326
15/08/2016 352.00p 352.84p 342.80p 351.00p 54805
12/08/2016 349.00p 350.00p 341.87p 350.00p 56439
11/08/2016 342.00p 348.30p 342.00p 348.00p 60687
10/08/2016 346.00p 347.00p 340.00p 346.00p 60571
09/08/2016 345.00p 348.25p 341.15p 347.00p 68956
08/08/2016 342.25p 347.00p 342.25p 343.62p 77127
05/08/2016 342.00p 346.00p 335.00p 339.00p 41096
04/08/2016 334.00p 340.00p 333.00p 337.50p 46201
03/08/2016 330.00p 335.00p 326.85p 335.00p 56341
02/08/2016 325.00p 336.00p 325.00p 331.00p 63468
01/08/2016 336.00p 338.50p 330.00p 333.12p 56227
29/07/2016 337.00p 337.55p 327.00p 337.00p 38441
28/07/2016 331.00p 338.00p 328.00p 338.00p 26128
27/07/2016 336.00p 336.36p 327.00p 335.88p 82848
26/07/2016 336.00p 336.00p 327.52p 331.12p 36935
25/07/2016 333.50p 336.00p 328.00p 335.00p 57976
22/07/2016 334.00p 334.00p 327.80p 333.50p 31072
21/07/2016 334.00p 334.00p 322.18p 334.00p 33437
20/07/2016 333.25p 334.00p 327.40p 331.00p 89068
19/07/2016 332.50p 332.50p 323.50p 332.50p 41153
18/07/2016 326.40p 333.00p 325.00p 329.00p 38611
15/07/2016 332.00p 332.00p 323.00p 327.50p 24590
14/07/2016 330.00p 334.00p 323.91p 327.38p 54196
13/07/2016 320.00p 329.75p 315.25p 316.00p 100588
12/07/2016 314.00p 319.00p 308.82p 317.37p 123652
11/07/2016 305.50p 312.00p 297.23p 312.00p 92531
08/07/2016 299.00p 306.36p 293.71p 296.00p 121743
07/07/2016 297.00p 304.68p 295.92p 301.62p 111895
06/07/2016 299.00p 308.31p 291.00p 298.75p 127562
05/07/2016 317.25p 321.96p 300.80p 302.25p 78507
04/07/2016 323.00p 329.05p 318.46p 321.62p 117781
01/07/2016 320.00p 328.00p 317.00p 328.00p 102054
30/06/2016 314.25p 320.00p 302.34p 316.00p 100297
29/06/2016 313.00p 315.00p 302.00p 312.00p 99750
28/06/2016 305.00p 309.99p 295.84p 301.25p 105931
27/06/2016 338.25p 338.25p 294.50p 294.50p 180227
24/06/2016 324.00p 344.00p 315.00p 338.25p 146065
23/06/2016 340.00p 356.00p 336.25p 354.00p 179492
22/06/2016 339.75p 339.75p 331.25p 339.00p 60048
21/06/2016 333.00p 336.60p 329.25p 329.25p 53823
20/06/2016 337.50p 340.00p 333.53p 337.00p 109645
17/06/2016 329.00p 333.00p 327.77p 329.00p 72323
16/06/2016 325.50p 332.00p 323.00p 323.00p 79384
15/06/2016 332.50p 332.51p 326.00p 332.50p 73906
14/06/2016 328.00p 336.40p 320.60p 329.50p 101209
13/06/2016 335.00p 337.50p 329.00p 335.50p 91154
10/06/2016 342.25p 345.00p 338.39p 341.25p 77878
09/06/2016 344.00p 348.25p 342.32p 345.75p 48942
08/06/2016 348.00p 349.53p 342.50p 348.00p 43031
07/06/2016 347.00p 350.56p 345.00p 348.00p 128175
06/06/2016 351.00p 351.00p 345.05p 349.75p 53977
03/06/2016 344.00p 348.00p 344.00p 346.37p 42147
02/06/2016 345.00p 349.60p 344.01p 345.00p 55391
01/06/2016 347.00p 351.80p 344.00p 344.00p 76908
31/05/2016 350.00p 353.00p 347.59p 350.00p 33848
27/05/2016 350.25p 356.50p 350.00p 352.00p 64558
26/05/2016 356.99p 357.00p 352.87p 352.87p 52985
25/05/2016 352.00p 357.00p 352.00p 352.00p 41942
24/05/2016 352.00p 355.00p 344.23p 351.50p 49953
23/05/2016 350.00p 352.00p 346.80p 348.75p 43704
20/05/2016 351.00p 352.00p 347.04p 352.00p 37795
19/05/2016 349.10p 350.60p 343.20p 346.00p 32099
18/05/2016 352.00p 352.50p 341.75p 346.75p 35505
17/05/2016 353.99p 354.00p 345.00p 350.87p 18283
16/05/2016 354.00p 354.00p 347.00p 354.00p 37744
13/05/2016 344.50p 355.00p 344.00p 344.50p 46219
12/05/2016 355.00p 355.00p 348.00p 349.62p 49885
11/05/2016 354.00p 354.00p 344.00p 354.00p 55117
10/05/2016 347.00p 353.90p 345.00p 352.00p 48314
09/05/2016 350.12p 352.90p 346.10p 348.00p 32440
06/05/2016 344.80p 349.12p 344.80p 346.00p 30631
05/05/2016 351.50p 352.00p 343.29p 348.25p 58277
04/05/2016 350.75p 350.75p 341.00p 346.50p 35719
03/05/2016 345.00p 351.00p 340.00p 345.00p 34938
29/04/2016 347.70p 349.00p 342.00p 345.50p 51431
28/04/2016 344.00p 352.00p 343.00p 349.50p 61139
27/04/2016 343.25p 348.25p 341.20p 343.25p 19971
26/04/2016 346.00p 349.00p 344.06p 344.25p 38367

*Close Price adjusted for both dividends and splits