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
09/05/2013 165.20p 165.90p 165.02p 165.70p 950715
08/05/2013 165.90p 165.90p 165.00p 165.20p 764300
07/05/2013 165.70p 165.90p 164.60p 165.20p 661025
03/05/2013 161.30p 165.50p 160.00p 165.40p 1227865
02/05/2013 160.80p 160.91p 159.50p 160.40p 827490
01/05/2013 160.30p 161.13p 159.58p 161.10p 1340850
30/04/2013 161.00p 161.06p 159.10p 160.00p 1071500
29/04/2013 160.30p 161.18p 159.80p 160.50p 808655
26/04/2013 161.00p 161.26p 159.80p 160.60p 961810
25/04/2013 160.80p 161.60p 160.40p 161.00p 922635
24/04/2013 161.30p 161.30p 160.60p 161.20p 1246535
23/04/2013 160.00p 161.10p 158.90p 160.90p 1522960
22/04/2013 160.80p 160.80p 158.90p 159.50p 1091825
19/04/2013 160.00p 160.70p 159.25p 160.10p 731485
18/04/2013 159.90p 161.02p 159.00p 159.80p 857610
17/04/2013 161.60p 162.06p 159.60p 159.90p 1136430
16/04/2013 160.60p 161.60p 159.30p 161.30p 1013590
15/04/2013 162.00p 162.00p 160.00p 161.50p 1100425
12/04/2013 163.30p 164.02p 161.60p 162.30p 1146905
11/04/2013 160.60p 163.96p 160.60p 163.80p 1302185
10/04/2013 158.50p 161.10p 158.50p 160.80p 1297045
09/04/2013 158.60p 159.10p 157.70p 158.80p 1446020
08/04/2013 158.00p 158.40p 156.90p 157.70p 1396455
05/04/2013 161.40p 161.40p 156.50p 156.90p 1519130
04/04/2013 162.10p 162.82p 160.50p 160.50p 1444705
03/04/2013 165.10p 165.10p 162.70p 162.70p 1426110
02/04/2013 163.60p 165.10p 163.30p 164.70p 2013110
28/03/2013 162.90p 164.72p 162.60p 164.50p 2810375
27/03/2013 163.20p 163.41p 161.30p 162.90p 2054910
26/03/2013 164.00p 164.10p 162.00p 162.80p 1886820
25/03/2013 163.50p 165.10p 163.20p 163.50p 1629390
22/03/2013 164.80p 164.80p 163.00p 163.80p 1583120
21/03/2013 165.20p 166.10p 164.00p 164.30p 1132955
20/03/2013 166.20p 166.90p 165.14p 165.40p 1135375
19/03/2013 166.40p 167.50p 165.60p 166.00p 1527750
18/03/2013 167.60p 167.92p 166.40p 166.60p 1701850
15/03/2013 171.70p 172.00p 169.90p 170.20p 2094600
14/03/2013 172.40p 172.40p 171.10p 171.50p 1742995
13/03/2013 172.40p 172.40p 169.70p 171.10p 1689200
12/03/2013 172.40p 173.14p 171.60p 172.40p 1609430
11/03/2013 171.80p 173.10p 171.80p 172.50p 1401360
08/03/2013 171.70p 172.53p 171.22p 172.40p 1319175
07/03/2013 170.40p 171.10p 170.04p 171.00p 1261115
06/03/2013 170.00p 171.00p 169.58p 170.20p 2426455
05/03/2013 167.20p 169.89p 167.20p 169.80p 2960270
04/03/2013 167.30p 167.30p 166.30p 167.20p 1321050
01/03/2013 167.00p 168.00p 165.90p 168.00p 1208770
28/02/2013 167.80p 167.93p 166.60p 167.40p 644900
27/02/2013 165.70p 166.60p 164.97p 166.60p 1543070
26/02/2013 165.20p 168.10p 164.10p 165.40p 977410
25/02/2013 166.70p 168.40p 166.70p 168.10p 854675
22/02/2013 166.00p 166.55p 165.12p 166.00p 1093860
21/02/2013 168.60p 168.80p 164.40p 165.20p 1979465
20/02/2013 167.80p 169.40p 167.06p 168.80p 1007640
19/02/2013 165.40p 167.60p 164.50p 167.20p 857870
18/02/2013 166.50p 166.50p 164.50p 164.90p 645080
15/02/2013 165.40p 165.80p 163.80p 165.70p 979295
14/02/2013 165.60p 166.00p 163.60p 164.50p 1303405
13/02/2013 163.80p 165.50p 163.38p 165.50p 877260
12/02/2013 163.00p 164.50p 162.92p 164.10p 1001910
11/02/2013 162.90p 163.50p 161.70p 163.20p 826765
08/02/2013 161.20p 162.40p 161.20p 162.00p 820315
07/02/2013 162.90p 163.32p 161.08p 161.60p 1252575
06/02/2013 163.80p 163.98p 161.88p 163.20p 1004740
05/02/2013 163.40p 163.40p 162.40p 163.20p 1496855
04/02/2013 165.50p 165.50p 162.60p 162.60p 1136130
01/02/2013 163.40p 165.00p 163.00p 165.00p 1331190
31/01/2013 165.00p 165.82p 162.50p 163.20p 1831625
30/01/2013 165.40p 166.50p 164.90p 165.80p 1429275
29/01/2013 166.00p 166.88p 164.90p 166.00p 2520620
28/01/2013 164.80p 166.53p 164.80p 166.40p 1300045
25/01/2013 163.80p 165.00p 163.52p 165.00p 1131365
24/01/2013 162.00p 164.00p 161.64p 164.00p 1193625
23/01/2013 161.60p 162.00p 160.40p 162.00p 1191480
22/01/2013 161.40p 161.45p 159.82p 160.90p 1232030
21/01/2013 160.40p 161.00p 160.06p 161.00p 1124980
18/01/2013 158.30p 160.00p 158.21p 160.00p 1486750
17/01/2013 157.90p 158.40p 157.04p 158.40p 766265
16/01/2013 157.00p 157.55p 156.22p 157.40p 1083030
15/01/2013 157.10p 157.60p 156.50p 157.20p 1418285
14/01/2013 156.20p 157.36p 156.00p 157.20p 1570110
11/01/2013 154.60p 156.20p 154.60p 156.20p 1114365
10/01/2013 155.40p 156.00p 154.50p 155.20p 1084900
09/01/2013 155.10p 155.70p 154.44p 155.20p 747105
08/01/2013 154.70p 155.15p 153.80p 154.20p 1073345
07/01/2013 155.80p 155.80p 154.70p 154.90p 903220
04/01/2013 154.20p 155.40p 154.02p 155.10p 1134865
03/01/2013 153.60p 154.00p 153.00p 154.00p 1333015
02/01/2013 152.60p 153.50p 151.64p 153.40p 1152245
31/12/2012 150.00p 150.40p 149.68p 150.40p 166770
28/12/2012 150.30p 150.85p 149.80p 150.60p 390070
27/12/2012 150.40p 151.19p 149.76p 150.00p 489540
24/12/2012 149.60p 150.36p 148.72p 150.00p 401315
21/12/2012 150.20p 150.54p 149.60p 150.20p 1662145
20/12/2012 150.60p 151.00p 150.30p 150.60p 1069405
19/12/2012 149.80p 151.40p 149.80p 151.40p 790125
18/12/2012 148.90p 150.20p 148.61p 150.00p 1313050
17/12/2012 148.40p 148.71p 147.07p 148.30p 555330
14/12/2012 149.00p 149.30p 148.20p 148.80p 823040
13/12/2012 148.50p 148.93p 148.32p 148.40p 1158990
12/12/2012 147.00p 149.00p 147.00p 149.00p 1283050
11/12/2012 145.70p 147.80p 145.70p 147.70p 838735
10/12/2012 146.00p 146.86p 145.80p 146.50p 513610
07/12/2012 145.00p 146.50p 144.90p 146.30p 831760
06/12/2012 146.90p 146.90p 144.82p 145.00p 1409590
05/12/2012 146.40p 147.30p 145.80p 146.40p 530975
04/12/2012 146.20p 146.54p 145.62p 146.30p 655290
03/12/2012 146.70p 146.80p 145.30p 145.30p 675195
30/11/2012 145.40p 146.70p 144.50p 146.00p 1196600
29/11/2012 143.20p 145.20p 143.00p 145.20p 740305
28/11/2012 142.50p 142.93p 142.00p 142.70p 708400
27/11/2012 141.20p 142.80p 141.20p 142.80p 1243195
26/11/2012 141.00p 141.60p 140.60p 141.30p 1418475
23/11/2012 141.20p 141.50p 140.30p 141.40p 686320
22/11/2012 139.40p 140.90p 139.20p 140.60p 774340
21/11/2012 138.00p 139.30p 137.30p 139.30p 1204430
20/11/2012 137.20p 138.38p 136.56p 138.20p 533735
19/11/2012 134.70p 137.40p 133.81p 137.40p 994845
16/11/2012 135.90p 135.90p 133.50p 133.50p 1106085
15/11/2012 136.70p 136.70p 134.40p 135.00p 957435
14/11/2012 138.00p 138.00p 136.30p 136.30p 393670
13/11/2012 137.40p 137.60p 135.81p 137.30p 1187360
12/11/2012 137.30p 138.21p 137.00p 137.00p 1372055
09/11/2012 138.80p 139.20p 136.30p 137.80p 1264605
08/11/2012 140.10p 140.17p 138.60p 138.60p 888630
07/11/2012 142.10p 142.60p 138.90p 138.90p 839050
06/11/2012 142.20p 142.90p 141.60p 142.90p 925175
05/11/2012 142.10p 142.60p 141.50p 141.50p 682305
02/11/2012 141.90p 143.00p 141.22p 142.70p 367500
01/11/2012 141.00p 142.00p 140.50p 141.80p 574185
31/10/2012 140.80p 141.60p 140.60p 141.40p 540425
30/10/2012 139.70p 141.70p 139.70p 141.60p 699495
29/10/2012 139.10p 140.50p 138.72p 140.50p 347360
26/10/2012 139.70p 140.20p 138.72p 139.15p 423115
25/10/2012 139.20p 140.50p 138.71p 139.90p 591530
24/10/2012 140.10p 141.30p 138.70p 138.70p 1200260
23/10/2012 141.10p 142.20p 139.60p 140.30p 763090
22/10/2012 142.70p 143.26p 141.01p 141.10p 765705
19/10/2012 144.00p 144.00p 142.70p 143.30p 447440
18/10/2012 143.90p 144.40p 143.30p 143.50p 928920
17/10/2012 144.00p 144.20p 143.20p 143.90p 907235
16/10/2012 142.50p 144.00p 142.40p 144.00p 743570
15/10/2012 142.30p 142.70p 141.60p 142.00p 628755
12/10/2012 143.30p 143.60p 142.10p 142.10p 656815
11/10/2012 143.60p 143.60p 142.60p 142.60p 526720
10/10/2012 143.40p 143.92p 143.00p 143.00p 676910
09/10/2012 144.30p 144.96p 143.60p 143.70p 1061555
08/10/2012 144.40p 145.05p 144.00p 144.60p 503205
05/10/2012 142.10p 145.40p 141.80p 145.40p 838930
04/10/2012 141.70p 142.75p 141.70p 142.60p 1421220
03/10/2012 141.00p 142.50p 141.00p 141.70p 511250
02/10/2012 141.90p 142.60p 141.10p 141.10p 757760
01/10/2012 140.30p 142.40p 139.82p 142.00p 831505
28/09/2012 140.80p 140.96p 139.40p 139.40p 817895
27/09/2012 140.40p 140.86p 139.80p 140.30p 605745
26/09/2012 142.20p 142.90p 139.90p 140.20p 926430
25/09/2012 142.90p 143.22p 142.20p 143.00p 664120
24/09/2012 142.80p 143.00p 142.11p 142.40p 512925
21/09/2012 143.20p 143.40p 141.95p 143.00p 1714135
20/09/2012 143.00p 144.16p 141.60p 143.00p 582610
19/09/2012 143.60p 144.11p 142.58p 144.10p 564955
18/09/2012 143.70p 143.70p 142.47p 143.70p 765430
17/09/2012 143.80p 144.00p 142.67p 143.90p 730500
14/09/2012 141.60p 143.90p 141.50p 143.90p 898215
13/09/2012 139.50p 140.60p 139.40p 140.60p 815560
12/09/2012 140.20p 140.80p 139.24p 140.10p 1061780
11/09/2012 139.60p 140.50p 139.01p 140.50p 501995
10/09/2012 139.50p 140.25p 138.26p 140.00p 697610
07/09/2012 137.50p 139.90p 137.50p 139.70p 683725
06/09/2012 134.50p 137.30p 134.50p 137.30p 529555
05/09/2012 134.60p 135.70p 134.00p 134.10p 596650
04/09/2012 135.30p 136.58p 134.71p 135.20p 540110
03/09/2012 136.20p 136.60p 134.92p 135.80p 734490
31/08/2012 134.80p 136.40p 134.80p 135.40p 559255
30/08/2012 136.30p 137.30p 134.92p 135.30p 740580
29/08/2012 137.00p 137.80p 136.70p 137.10p 457110
28/08/2012 138.90p 138.90p 137.10p 137.10p 532970
24/08/2012 139.20p 139.20p 137.71p 138.00p 463430
23/08/2012 139.90p 140.00p 138.30p 138.80p 451130
22/08/2012 139.00p 140.30p 138.30p 139.80p 753265
21/08/2012 139.20p 140.40p 138.70p 140.40p 910530
20/08/2012 139.20p 139.60p 138.40p 138.70p 580060
17/08/2012 138.80p 138.90p 138.00p 138.60p 840410
16/08/2012 137.70p 138.50p 137.30p 137.90p 327115
15/08/2012 137.50p 138.79p 137.50p 137.80p 576510
14/08/2012 138.00p 138.50p 137.03p 138.30p 1148975
13/08/2012 136.40p 138.00p 136.40p 137.80p 420580
10/08/2012 138.10p 138.10p 136.60p 137.30p 713085
09/08/2012 138.00p 138.20p 136.60p 138.20p 470850
08/08/2012 136.80p 137.70p 136.70p 137.50p 340345
07/08/2012 136.00p 137.20p 136.00p 137.20p 685050
06/08/2012 134.60p 136.90p 134.10p 136.90p 620750
03/08/2012 133.10p 135.40p 131.80p 135.30p 987385
02/08/2012 134.00p 134.00p 132.00p 132.40p 490990
01/08/2012 133.50p 134.22p 132.42p 133.30p 425225
31/07/2012 133.20p 133.90p 132.47p 133.20p 698760
30/07/2012 131.90p 133.10p 131.33p 132.90p 441565
27/07/2012 129.60p 132.07p 129.32p 131.80p 676790
26/07/2012 127.20p 129.40p 127.20p 129.20p 1365300
25/07/2012 128.60p 128.60p 127.00p 127.00p 1226005

*Close Price adjusted for both dividends and splits