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
15/12/2010 139.80p 141.10p 139.30p 140.70p 697630
14/12/2010 140.40p 141.00p 139.80p 141.00p 875365
13/12/2010 140.80p 140.80p 139.45p 140.60p 866050
10/12/2010 139.20p 140.08p 139.20p 139.50p 807870
09/12/2010 140.10p 140.18p 138.85p 139.60p 1097430
08/12/2010 138.60p 139.98p 138.50p 138.50p 582755
07/12/2010 140.40p 141.20p 139.00p 139.80p 3226700
06/12/2010 138.50p 139.70p 136.70p 139.60p 1082000
03/12/2010 136.90p 138.40p 135.40p 137.70p 714510
02/12/2010 134.80p 136.70p 133.30p 136.50p 2819955
01/12/2010 133.00p 134.10p 131.94p 133.40p 1612810
30/11/2010 130.70p 131.68p 130.00p 131.40p 1451390
29/11/2010 130.10p 131.40p 130.00p 130.00p 1030805
26/11/2010 130.00p 130.90p 128.55p 130.50p 1754140
25/11/2010 128.70p 130.20p 127.40p 130.20p 1586385
24/11/2010 127.60p 128.80p 126.30p 128.00p 3397960
23/11/2010 128.40p 128.40p 126.60p 126.60p 3104890
22/11/2010 130.20p 130.52p 128.30p 128.30p 2156575
19/11/2010 129.60p 130.35p 129.00p 129.30p 1532545
18/11/2010 128.20p 130.20p 128.20p 129.80p 784250
17/11/2010 128.60p 129.70p 127.70p 128.00p 768010
16/11/2010 132.20p 133.10p 129.80p 129.80p 992875
15/11/2010 133.90p 134.20p 132.82p 134.20p 440170
12/11/2010 133.30p 134.44p 132.60p 133.90p 1175455
11/11/2010 135.60p 136.54p 134.29p 134.80p 784710
10/11/2010 136.70p 136.80p 135.40p 135.40p 751025
09/11/2010 136.00p 136.80p 135.10p 136.60p 1589175
08/11/2010 135.80p 136.70p 134.70p 136.60p 787435
05/11/2010 135.70p 135.70p 134.50p 134.80p 776350
04/11/2010 135.40p 135.80p 134.30p 134.90p 732480
03/11/2010 134.10p 134.75p 132.90p 132.90p 994070
02/11/2010 132.90p 134.10p 132.60p 134.10p 1072135
01/11/2010 133.20p 133.50p 132.40p 132.50p 1152455
29/10/2010 132.50p 133.00p 130.90p 132.00p 1357390
28/10/2010 132.40p 133.40p 131.75p 132.40p 734585
27/10/2010 133.30p 133.30p 131.30p 131.30p 944190
26/10/2010 134.50p 134.55p 132.65p 133.30p 659745
25/10/2010 134.30p 134.60p 132.25p 134.20p 729175
22/10/2010 132.80p 132.80p 131.12p 132.50p 632485
21/10/2010 130.80p 132.60p 130.80p 131.60p 799915
20/10/2010 130.20p 131.00p 129.63p 130.90p 1495515
19/10/2010 130.40p 130.92p 130.20p 130.60p 3163095
18/10/2010 130.10p 130.80p 129.60p 129.80p 1482845
15/10/2010 130.80p 131.82p 129.48p 130.00p 1067450
14/10/2010 132.00p 132.20p 130.70p 130.70p 726725
13/10/2010 128.90p 131.80p 128.90p 131.80p 439030
12/10/2010 128.80p 129.88p 128.48p 128.80p 498690
11/10/2010 128.20p 130.10p 128.20p 129.90p 432595
08/10/2010 130.00p 131.10p 128.00p 128.00p 839160
07/10/2010 129.50p 131.20p 129.40p 130.00p 994660
06/10/2010 129.80p 131.00p 129.30p 130.20p 674615
05/10/2010 127.90p 129.60p 127.82p 129.30p 409470
04/10/2010 127.80p 129.07p 127.80p 128.00p 546895
01/10/2010 128.30p 129.25p 127.72p 128.40p 698160
30/09/2010 126.40p 128.70p 126.00p 128.00p 1167715
29/09/2010 126.60p 127.58p 125.90p 126.90p 503570
28/09/2010 126.00p 126.50p 125.10p 126.10p 1443140
27/09/2010 127.50p 127.50p 126.10p 126.10p 789800
24/09/2010 124.50p 126.70p 124.50p 126.40p 576860
23/09/2010 125.70p 126.62p 124.40p 125.30p 740485
22/09/2010 125.20p 126.00p 123.95p 125.50p 1694210
21/09/2010 124.50p 125.90p 123.60p 125.90p 1707875
20/09/2010 122.80p 125.00p 122.25p 125.00p 467040
17/09/2010 123.00p 123.00p 121.29p 122.30p 2643345
16/09/2010 122.20p 122.28p 121.20p 121.90p 796075
15/09/2010 122.80p 122.90p 121.20p 122.50p 981865
14/09/2010 121.90p 122.90p 121.90p 122.60p 486695
13/09/2010 121.40p 122.75p 120.40p 122.70p 1586095
10/09/2010 120.20p 121.30p 119.75p 121.20p 1104210
09/09/2010 120.60p 121.30p 119.64p 120.80p 1100620
08/09/2010 120.20p 120.60p 118.90p 120.60p 619515
07/09/2010 120.90p 121.38p 120.05p 120.30p 900085
06/09/2010 120.20p 121.48p 120.19p 121.20p 738185
03/09/2010 116.00p 120.10p 116.00p 120.10p 881690
02/09/2010 116.00p 118.00p 115.42p 117.60p 605570
01/09/2010 114.90p 116.40p 114.40p 116.40p 808625
31/08/2010 113.50p 114.40p 112.00p 114.40p 441005
27/08/2010 114.60p 114.95p 112.00p 113.60p 759285
26/08/2010 114.10p 115.40p 113.20p 113.20p 834365
25/08/2010 113.90p 115.10p 112.11p 114.20p 345230
24/08/2010 115.50p 116.45p 113.00p 113.70p 794080
23/08/2010 117.30p 117.78p 116.10p 116.70p 744545
20/08/2010 117.40p 118.45p 115.70p 116.40p 520565
19/08/2010 119.00p 119.70p 116.60p 116.60p 637990
18/08/2010 117.40p 118.80p 116.46p 118.00p 608040
17/08/2010 116.10p 117.90p 115.15p 117.40p 1569750
16/08/2010 115.20p 116.60p 114.90p 116.10p 981980
13/08/2010 116.00p 116.50p 114.60p 115.90p 729690
12/08/2010 116.00p 116.90p 115.30p 116.60p 917770
11/08/2010 118.90p 118.90p 116.30p 116.30p 1206330
10/08/2010 119.00p 119.70p 118.20p 119.10p 976260
09/08/2010 118.80p 119.60p 118.30p 119.40p 813360
06/08/2010 118.80p 119.20p 116.80p 117.80p 1165405
05/08/2010 118.80p 120.00p 118.40p 118.80p 585180
04/08/2010 119.80p 120.90p 118.52p 119.30p 1435720
03/08/2010 121.20p 121.50p 119.90p 119.90p 1159370
02/08/2010 120.90p 121.90p 119.90p 121.40p 456905
30/07/2010 120.60p 120.95p 118.30p 118.30p 880150
29/07/2010 121.00p 121.40p 119.95p 120.70p 323630
28/07/2010 121.20p 121.95p 120.00p 120.40p 1218615
27/07/2010 122.10p 122.60p 121.70p 122.00p 905000
26/07/2010 121.20p 122.20p 120.70p 122.00p 1337115
23/07/2010 118.20p 121.00p 118.20p 121.00p 967980
22/07/2010 116.30p 120.40p 116.00p 120.10p 2085540
21/07/2010 117.00p 119.00p 116.60p 118.70p 990695
20/07/2010 115.60p 117.58p 114.80p 116.00p 872010
19/07/2010 115.60p 116.78p 115.00p 116.30p 1049530
16/07/2010 117.00p 118.60p 115.60p 116.10p 1137225
15/07/2010 117.50p 118.70p 116.40p 116.90p 567545
14/07/2010 118.50p 118.80p 116.64p 118.10p 1131895
13/07/2010 116.00p 118.20p 115.02p 117.90p 1116745
12/07/2010 115.10p 116.68p 115.10p 116.10p 710635
09/07/2010 114.20p 115.10p 113.70p 114.80p 5837115
08/07/2010 112.00p 114.00p 111.80p 113.90p 1503960
07/07/2010 110.20p 111.80p 109.10p 111.80p 2073400
06/07/2010 109.70p 111.20p 109.22p 111.20p 1174505
05/07/2010 108.40p 110.10p 108.40p 109.10p 1371510
02/07/2010 107.60p 109.20p 106.80p 108.50p 3617400
01/07/2010 109.80p 110.90p 106.60p 106.60p 1407210
30/06/2010 110.70p 113.20p 110.40p 111.30p 1229645
29/06/2010 112.10p 113.60p 110.85p 111.30p 949985
28/06/2010 112.10p 114.30p 112.10p 114.30p 1111965
25/06/2010 114.00p 115.74p 112.00p 112.00p 939650
24/06/2010 117.80p 117.80p 114.20p 114.20p 657030
23/06/2010 117.60p 117.60p 116.20p 116.80p 2226540
22/06/2010 118.90p 119.30p 117.70p 118.30p 2417735
21/06/2010 119.80p 119.98p 118.60p 118.90p 2070220
18/06/2010 116.10p 118.40p 116.10p 118.40p 4695680
17/06/2010 117.60p 117.80p 116.52p 116.80p 2624700
16/06/2010 116.70p 117.30p 115.32p 117.00p 1474980
15/06/2010 113.90p 116.40p 113.90p 115.80p 2312880
14/06/2010 113.50p 115.60p 113.50p 115.60p 1242345
11/06/2010 112.80p 114.28p 111.93p 113.20p 2494210
10/06/2010 109.80p 112.10p 109.80p 112.10p 1578465
09/06/2010 110.60p 112.00p 110.10p 111.90p 1555460
08/06/2010 111.50p 112.10p 109.60p 110.60p 1542210
07/06/2010 112.40p 113.38p 111.70p 111.90p 1768890
04/06/2010 114.80p 116.70p 113.80p 113.80p 1855110
03/06/2010 115.80p 116.60p 115.10p 116.00p 1012005
02/06/2010 112.50p 113.70p 110.50p 113.70p 964745
01/06/2010 114.60p 114.60p 112.40p 114.20p 1584315
28/05/2010 113.10p 115.20p 112.92p 114.40p 1682090
27/05/2010 110.10p 112.88p 110.10p 112.80p 4799965
26/05/2010 110.80p 111.78p 109.70p 110.10p 1443410
25/05/2010 108.60p 110.00p 107.40p 109.20p 1313990
24/05/2010 111.80p 111.90p 110.05p 111.90p 1068470
21/05/2010 111.30p 112.00p 108.22p 110.60p 1206345
20/05/2010 115.20p 117.00p 110.80p 111.80p 1853515
19/05/2010 118.00p 118.28p 114.30p 114.30p 1389805
18/05/2010 119.50p 119.50p 118.20p 118.80p 1023825
17/05/2010 117.10p 119.40p 116.90p 117.50p 609255
14/05/2010 119.40p 120.88p 117.50p 117.70p 1380710
13/05/2010 119.40p 120.80p 118.40p 120.50p 1410560
12/05/2010 116.00p 118.30p 115.70p 118.20p 1617250
11/05/2010 115.80p 116.98p 114.20p 116.70p 2023105
10/05/2010 114.20p 118.30p 114.20p 117.00p 2421165
07/05/2010 113.40p 115.00p 109.80p 112.20p 2366690
06/05/2010 116.80p 117.80p 115.80p 115.90p 767290
05/05/2010 120.20p 121.70p 116.80p 117.60p 1659960
04/05/2010 122.60p 123.76p 119.60p 120.00p 1526830
30/04/2010 121.20p 123.38p 120.62p 122.80p 11087220
29/04/2010 121.20p 121.40p 120.40p 120.80p 989860
28/04/2010 121.60p 122.00p 120.00p 120.60p 1486430
27/04/2010 123.00p 123.50p 122.00p 122.00p 4340460
26/04/2010 123.70p 124.70p 122.40p 123.40p 3541240
23/04/2010 122.10p 123.40p 121.70p 123.00p 1280490
22/04/2010 122.50p 123.40p 121.00p 121.60p 1093865
21/04/2010 123.00p 123.20p 122.00p 122.00p 4518710
20/04/2010 122.60p 123.00p 121.60p 122.80p 1643315
19/04/2010 123.40p 123.40p 121.60p 121.60p 1967725
16/04/2010 123.80p 124.40p 122.80p 123.40p 2137945
15/04/2010 123.70p 124.00p 122.60p 124.00p 2556670
14/04/2010 123.00p 123.60p 122.15p 122.70p 768075
13/04/2010 122.00p 122.50p 121.90p 122.20p 10593020
12/04/2010 122.60p 123.30p 122.30p 122.60p 647430
09/04/2010 122.80p 123.00p 122.20p 122.80p 929815
08/04/2010 122.70p 123.45p 121.60p 122.40p 1725770
07/04/2010 122.80p 123.90p 122.72p 123.60p 2117065
06/04/2010 121.40p 123.28p 121.40p 123.10p 804010
01/04/2010 122.10p 122.65p 121.20p 121.60p 3081230
31/03/2010 122.00p 122.20p 120.80p 121.80p 4702570
30/03/2010 122.40p 123.00p 121.40p 121.60p 3583835
29/03/2010 122.60p 123.00p 121.50p 121.90p 2819780
26/03/2010 121.60p 122.40p 121.60p 122.20p 10012785
25/03/2010 120.70p 122.20p 120.42p 122.00p 1672150
24/03/2010 120.00p 121.00p 119.00p 120.60p 5918375
23/03/2010 118.80p 120.00p 118.40p 119.60p 5758060
22/03/2010 119.40p 120.00p 118.22p 118.50p 3565640
19/03/2010 118.90p 119.90p 118.78p 119.50p 4928660
18/03/2010 118.60p 118.80p 117.60p 118.40p 1827805
17/03/2010 118.70p 118.93p 118.00p 118.60p 1518495
16/03/2010 117.80p 118.48p 117.10p 117.90p 2053770
15/03/2010 117.30p 117.58p 116.20p 117.50p 2337650
12/03/2010 115.80p 117.00p 115.60p 116.80p 3449320
11/03/2010 115.80p 116.20p 115.00p 115.70p 2912245
10/03/2010 114.00p 116.50p 113.80p 116.20p 3920115
09/03/2010 113.60p 114.10p 112.65p 114.00p 2666935
08/03/2010 113.00p 113.35p 112.10p 112.80p 1956505
05/03/2010 110.80p 112.30p 110.40p 112.30p 9175865
04/03/2010 110.80p 111.75p 110.00p 110.30p 2192740

*Close Price adjusted for both dividends and splits