Share Name Share Symbol Market Type Share ISIN Share Description
Scottish Mortgage Investment Trust LSE:SMT London Ordinary Share GB00BLDYK618 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +0.40% 375.00p 374.40p 374.70p 375.90p 372.40p 372.70p 3,042,005.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 32.9 22.3 1.7 225.9 5,124.45

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017374.99996+1.50+0.40%372.39999375.899993,042,005
27 Apr 2017373.5-1.50-0.40%372.1374.699981,372,594
26 Apr 2017374.99996+2.30+0.62%373.80001375.699981,673,050
25 Apr 2017372.69998+1.90+0.51%370.79998373.12,204,011
24 Apr 2017370.79998+8.60+2.37%364371.399992,067,795
21 Apr 2017362.19998+0.70+0.19%361.13642,825,886
20 Apr 2017361.50003-3.00-0.82%361.50003364.399992,876,743
19 Apr 2017364.5+1.90+0.52%361.19998364.62,310,753
18 Apr 2017362.6-5.90-1.60%362.6370.200012,702,849
13 Apr 2017368.5-1.90-0.51%367.200013722,341,738
12 Apr 2017370.40002-1.70-0.46%370.40002373.899992,008,189
11 Apr 2017372.1+1.50+0.40%371374.399993,007,800
10 Apr 2017370.6+0.60+0.16%368.5371.799981,980,981
07 Apr 2017370+2.30+0.63%368.29998370.799982,737,560
06 Apr 2017367.70001-1.80-0.49%365.79998369.400022,237,398
05 Apr 2017369.5-0.70-0.19%369.5372.52,809,452
04 Apr 2017370.20001+2.20+0.60%366.599973712,699,000
03 Apr 2017368+1.90+0.52%365.79998368.700013,169,721
31 Mar 2017366.09997-1.10-0.30%365368.299983,092,199
30 Mar 2017367.20001+0.30+0.08%365.70001369.52,643,471
29 Mar 2017366.90002+3.30+0.91%364.39999368.099972,442,457
Download more Scottish Mortgage Investment Trust Historical Data

Scottish Mortgage Investment Trust (SMT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week361.10375.90361.100.00001M3M2M13.903.85%
1 Month365.00375.90361.100.00001M3M2M10.002.74%
3 Months342.50375.90341.300.00001M34M3M32.509.49%
6 Months336.90375.90302.100.0000263k34M2M38.1011.31%
1 Year260.00375.90246.100.0000181k34M2M115.0044.23%
3 Years192.500003375.90189.0000030.000020k34M1M182.49999794.81%
5 Years138.900002375.90124.8000020.00007k34M869k236.099998169.98%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170429 15:42:47