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
06/10/2011 121.20p 124.60p 121.00p 123.60p 872100
05/10/2011 120.30p 120.80p 118.50p 119.90p 1338960
04/10/2011 120.00p 121.30p 116.00p 117.30p 1457025
03/10/2011 122.40p 122.40p 120.50p 122.20p 1137095
30/09/2011 128.40p 128.70p 124.40p 124.60p 803735
29/09/2011 130.50p 130.60p 128.50p 128.80p 672260
28/09/2011 128.30p 131.03p 128.30p 130.40p 955985
27/09/2011 128.60p 129.96p 128.40p 129.90p 901560
26/09/2011 123.60p 127.90p 123.60p 127.20p 889680
23/09/2011 127.70p 128.69p 122.60p 126.30p 1232875
22/09/2011 130.90p 130.90p 126.50p 127.40p 964265
21/09/2011 134.90p 135.96p 132.60p 132.60p 601695
20/09/2011 134.20p 137.20p 134.10p 135.60p 733670
19/09/2011 135.80p 136.00p 134.00p 134.80p 625005
16/09/2011 136.50p 137.40p 135.70p 136.90p 1427295
15/09/2011 133.20p 137.00p 133.20p 135.70p 673505
14/09/2011 131.40p 134.60p 130.41p 132.90p 766000
13/09/2011 132.10p 132.24p 129.53p 131.80p 976280
12/09/2011 132.10p 132.24p 129.53p 130.80p 579615
09/09/2011 137.00p 139.00p 133.50p 133.60p 999500
08/09/2011 138.10p 140.77p 137.10p 138.00p 957045
07/09/2011 135.70p 138.00p 135.20p 137.80p 699600
06/09/2011 130.50p 133.30p 130.30p 133.10p 714685
05/09/2011 133.20p 133.20p 129.00p 129.50p 486350
02/09/2011 138.10p 138.40p 134.40p 134.40p 1314355
01/09/2011 139.80p 141.02p 138.30p 139.10p 466400
31/08/2011 134.60p 139.60p 133.47p 139.50p 1427405
30/08/2011 130.00p 133.40p 130.00p 133.40p 1015925
26/08/2011 129.60p 129.60p 126.40p 128.80p 1229705
25/08/2011 129.50p 130.50p 128.20p 128.90p 977760
24/08/2011 127.80p 129.45p 127.25p 129.00p 2002570
23/08/2011 129.00p 130.30p 125.40p 127.20p 1189630
22/08/2011 125.20p 129.30p 125.20p 127.80p 767410
19/08/2011 128.40p 128.70p 123.20p 126.10p 1859245
18/08/2011 134.20p 135.70p 123.60p 127.50p 2240660
17/08/2011 136.80p 137.76p 135.40p 135.70p 1515710
16/08/2011 140.70p 141.01p 137.70p 137.70p 2025825
15/08/2011 140.60p 141.50p 139.40p 140.70p 825960
12/08/2011 134.30p 139.40p 134.19p 139.00p 2017645
11/08/2011 130.20p 135.00p 130.20p 135.00p 1902325
10/08/2011 133.80p 136.50p 129.20p 129.20p 3131495
09/08/2011 129.80p 133.00p 124.30p 133.00p 2847760
08/08/2011 131.80p 134.00p 129.00p 130.70p 2326485
05/08/2011 134.90p 136.70p 132.30p 134.30p 2911680
04/08/2011 142.00p 143.10p 137.50p 138.00p 1203195
03/08/2011 144.60p 144.60p 140.27p 141.10p 1176190
02/08/2011 146.00p 146.90p 144.20p 144.70p 1271945
01/08/2011 148.70p 149.20p 146.00p 146.00p 650190
29/07/2011 147.40p 148.30p 145.90p 146.20p 706985
28/07/2011 149.00p 149.68p 147.62p 148.50p 1590895
27/07/2011 150.50p 152.30p 148.60p 148.60p 804710
26/07/2011 151.30p 153.20p 151.30p 151.50p 847460
25/07/2011 151.90p 152.94p 150.90p 151.70p 825970
22/07/2011 153.30p 153.60p 152.54p 153.60p 652040
21/07/2011 152.30p 153.20p 151.00p 153.00p 955615
20/07/2011 151.20p 153.10p 151.20p 153.10p 469990
19/07/2011 150.60p 151.54p 149.86p 151.20p 602680
18/07/2011 151.70p 151.70p 149.90p 149.90p 356720
15/07/2011 151.00p 152.00p 150.40p 151.80p 2201925
14/07/2011 151.00p 152.20p 150.65p 152.00p 690685
13/07/2011 153.40p 153.40p 151.70p 152.50p 965860
12/07/2011 151.60p 153.80p 150.70p 152.10p 1285640
11/07/2011 154.00p 155.35p 153.36p 153.90p 674850
08/07/2011 156.60p 156.60p 154.20p 154.50p 1708425
07/07/2011 154.50p 156.43p 154.40p 156.20p 1693840
06/07/2011 154.50p 155.12p 153.80p 154.40p 1004345
05/07/2011 154.70p 154.97p 153.78p 153.90p 1341415
04/07/2011 154.40p 154.40p 153.00p 153.90p 770450
01/07/2011 152.00p 154.00p 151.00p 154.00p 1227465
30/06/2011 149.80p 152.00p 148.52p 152.00p 772840
29/06/2011 146.40p 149.40p 146.40p 149.00p 623910
28/06/2011 144.70p 146.40p 144.50p 146.40p 1042420
27/06/2011 143.60p 144.60p 143.00p 144.60p 257120
24/06/2011 142.60p 144.00p 142.50p 143.40p 957515
23/06/2011 143.20p 144.14p 141.70p 141.70p 788955
22/06/2011 143.80p 144.24p 143.28p 143.90p 599120
21/06/2011 143.40p 143.80p 142.65p 143.70p 1439790
20/06/2011 143.20p 143.20p 141.12p 142.50p 797115
17/06/2011 141.00p 143.40p 140.30p 142.50p 2769290
16/06/2011 142.00p 142.50p 141.00p 142.20p 858745
15/06/2011 144.80p 144.83p 141.80p 141.80p 1001520
14/06/2011 146.10p 146.10p 144.30p 144.40p 1139010
13/06/2011 145.60p 145.80p 144.60p 145.10p 1042575
10/06/2011 146.70p 146.70p 144.90p 145.10p 1356710
09/06/2011 146.40p 146.60p 145.00p 146.60p 1139700
08/06/2011 147.20p 147.20p 145.30p 146.00p 1307270
07/06/2011 147.60p 147.60p 145.56p 147.10p 1818470
06/06/2011 145.90p 147.30p 145.70p 147.10p 1116005
03/06/2011 147.20p 147.50p 145.40p 146.70p 2117080
02/06/2011 145.40p 147.70p 145.40p 146.00p 1657765
01/06/2011 148.00p 148.20p 146.50p 147.00p 859650
31/05/2011 147.20p 147.90p 146.22p 147.80p 2077570
27/05/2011 146.40p 146.75p 145.75p 146.00p 1789885
26/05/2011 147.40p 147.58p 144.80p 145.30p 1180525
25/05/2011 146.00p 146.86p 145.60p 146.20p 854425
24/05/2011 147.50p 147.84p 146.70p 147.00p 1201495
23/05/2011 148.20p 148.40p 145.66p 146.80p 761240
20/05/2011 149.20p 150.40p 148.40p 149.00p 3093675
19/05/2011 147.40p 149.20p 147.40p 149.10p 842820
18/05/2011 147.50p 147.90p 146.80p 147.50p 773030
17/05/2011 147.80p 148.36p 146.20p 146.20p 1748250
16/05/2011 147.60p 149.39p 147.00p 149.10p 1342790
13/05/2011 149.00p 149.62p 148.01p 149.20p 1766295
12/05/2011 148.40p 148.80p 147.05p 147.80p 1272775
11/05/2011 150.10p 150.20p 148.10p 148.60p 1307325
10/05/2011 148.60p 150.30p 148.00p 149.80p 2113570
09/05/2011 148.20p 149.20p 146.88p 148.00p 1424135
06/05/2011 147.10p 148.80p 146.10p 148.80p 1838415
05/05/2011 150.50p 150.50p 147.00p 147.80p 1559385
04/05/2011 151.80p 152.30p 149.00p 149.70p 973170
03/05/2011 152.30p 152.90p 152.05p 152.80p 1128140
28/04/2011 151.20p 151.40p 150.48p 151.40p 1043075
27/04/2011 150.70p 151.60p 150.02p 150.30p 636950
26/04/2011 148.90p 150.80p 147.80p 150.80p 1452600
21/04/2011 148.70p 149.04p 147.50p 148.00p 1758810
20/04/2011 146.60p 147.85p 145.70p 147.80p 1044995
19/04/2011 146.50p 146.50p 144.40p 144.70p 930600
18/04/2011 146.80p 147.35p 144.00p 144.10p 607620
15/04/2011 146.20p 152.80p 145.84p 147.00p 1203795
14/04/2011 146.80p 147.00p 145.25p 146.10p 850070
13/04/2011 146.90p 148.88p 146.80p 147.00p 1667945
12/04/2011 148.50p 148.50p 146.60p 146.60p 880980
11/04/2011 149.40p 149.40p 148.32p 148.70p 926810
08/04/2011 149.10p 149.25p 147.70p 149.00p 2033215
07/04/2011 149.00p 149.10p 147.88p 148.50p 1094400
06/04/2011 148.60p 149.62p 148.20p 149.00p 1652955
05/04/2011 148.80p 149.12p 148.20p 148.30p 1992310
04/04/2011 149.60p 150.00p 148.00p 149.60p 1570100
01/04/2011 148.70p 149.80p 147.60p 149.70p 4082290
31/03/2011 147.80p 148.40p 146.80p 148.40p 2744955
30/03/2011 146.90p 147.80p 146.00p 147.80p 4182340
29/03/2011 146.10p 146.52p 145.40p 146.00p 1872765
28/03/2011 146.00p 146.70p 145.42p 146.60p 1539870
25/03/2011 143.90p 146.00p 143.18p 146.00p 2346125
24/03/2011 140.00p 142.83p 140.00p 142.70p 4656610
23/03/2011 139.80p 140.10p 138.73p 140.00p 1335685
22/03/2011 140.40p 140.60p 139.20p 139.40p 1641850
21/03/2011 138.40p 140.30p 138.30p 140.00p 2166735
18/03/2011 139.30p 139.30p 137.35p 137.60p 2525755
17/03/2011 139.00p 139.40p 137.00p 137.90p 2101585
16/03/2011 139.40p 139.40p 136.80p 137.40p 1462545
15/03/2011 138.30p 138.40p 136.50p 138.40p 2529275
14/03/2011 139.90p 140.60p 138.40p 140.20p 1938470
11/03/2011 140.00p 140.60p 139.10p 139.40p 1114870
10/03/2011 141.20p 142.29p 139.30p 140.20p 1008215
09/03/2011 143.00p 143.90p 141.20p 141.20p 978725
08/03/2011 142.80p 144.00p 141.90p 143.90p 1122620
07/03/2011 142.40p 143.60p 142.20p 143.00p 1146980
04/03/2011 141.60p 143.40p 141.60p 143.00p 1174670
03/03/2011 140.20p 142.10p 139.60p 142.10p 1499170
02/03/2011 140.10p 140.70p 139.40p 139.40p 601040
01/03/2011 143.50p 145.00p 140.90p 140.90p 1478180
28/02/2011 145.00p 145.09p 142.80p 144.00p 1859205
25/02/2011 142.10p 145.30p 141.60p 145.30p 783895
24/02/2011 141.00p 142.16p 140.20p 140.50p 2154525
23/02/2011 146.40p 146.40p 141.72p 142.00p 1313230
22/02/2011 145.90p 147.10p 144.70p 146.70p 1144820
21/02/2011 147.20p 148.04p 146.20p 147.20p 966650
18/02/2011 147.80p 148.70p 147.28p 148.30p 895185
17/02/2011 148.70p 148.80p 147.80p 148.30p 726865
16/02/2011 147.70p 148.50p 146.80p 148.50p 642895
15/02/2011 147.00p 147.80p 146.20p 146.70p 1197970
14/02/2011 146.00p 147.60p 145.80p 147.60p 669160
11/02/2011 143.50p 145.70p 142.55p 145.70p 987060
10/02/2011 143.60p 144.60p 142.70p 142.80p 1169460
09/02/2011 143.50p 144.80p 143.50p 144.00p 568040
08/02/2011 144.00p 145.05p 143.60p 144.30p 2036430
07/02/2011 143.60p 144.45p 142.90p 144.40p 1289430
04/02/2011 142.40p 143.20p 142.00p 142.50p 411335
03/02/2011 142.00p 143.23p 141.80p 142.00p 738385
02/02/2011 142.40p 143.50p 142.40p 142.80p 594545
01/02/2011 141.60p 142.50p 140.73p 142.30p 1217075
31/01/2011 141.00p 141.98p 139.80p 141.00p 1207245
28/01/2011 142.90p 143.50p 141.70p 142.10p 1061915
27/01/2011 142.50p 143.40p 142.30p 143.20p 1228255
26/01/2011 141.60p 143.40p 141.25p 142.00p 892375
25/01/2011 140.80p 142.21p 140.80p 140.80p 1889710
24/01/2011 141.50p 141.96p 140.80p 141.20p 460715
21/01/2011 141.80p 141.80p 140.60p 140.80p 1366285
20/01/2011 141.90p 142.46p 141.00p 141.10p 495340
19/01/2011 143.20p 143.78p 142.70p 142.70p 711050
18/01/2011 142.50p 143.50p 141.77p 143.50p 1373540
17/01/2011 142.00p 142.40p 141.56p 142.10p 417630
14/01/2011 141.80p 143.30p 141.44p 142.00p 845625
13/01/2011 142.20p 143.08p 141.60p 141.80p 720940
12/01/2011 141.40p 142.90p 141.40p 142.90p 1638790
11/01/2011 140.40p 141.08p 140.40p 140.80p 2996495
10/01/2011 139.60p 140.14p 139.20p 139.40p 630760
07/01/2011 141.10p 141.75p 140.00p 140.10p 967995
06/01/2011 141.50p 142.05p 140.40p 140.90p 2275540
05/01/2011 141.70p 142.35p 140.60p 141.30p 1577170
04/01/2011 143.00p 143.65p 141.90p 142.50p 894945
31/12/2010 141.60p 141.70p 140.60p 141.60p 1047325
30/12/2010 140.70p 141.30p 139.82p 140.20p 698095
29/12/2010 141.40p 141.70p 140.30p 140.70p 534410
24/12/2010 141.00p 142.20p 140.40p 140.40p 383670
23/12/2010 141.80p 141.80p 140.30p 141.00p 502305
22/12/2010 142.70p 142.70p 140.40p 141.60p 760250
21/12/2010 141.10p 142.30p 140.70p 141.80p 665220
20/12/2010 140.10p 141.60p 139.72p 140.40p 267285

*Close Price adjusted for both dividends and splits