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
  +6.50p +1.65% 400.00p 399.70p 400.00p 400.10p 393.70p 393.70p 2,109,936 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 373.8 5,470.08

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017400+6.50+1.65%393.69998400.099972,109,936
25 May 2017393.50003+4.60+1.18%389.39999393.500032,178,084
24 May 2017388.89999+0.40+0.10%388.20001389.999961,947,877
23 May 2017388.5+1.20+0.31%388391.12,281,850
22 May 2017387.29998+2.80+0.73%385.79998388.200011,942,960
19 May 2017384.5+2.40+0.63%383.09997385.799982,198,885
18 May 2017382.09997-3.10-0.80%378.000033863,216,972
17 May 2017385.20001-4.80-1.23%384.5390.300012,515,128
16 May 2017389.99996+2.00+0.52%388.20001391.899992,289,550
15 May 2017388+0.30+0.08%387.70001390.300012,227,389
12 May 2017387.70001+2.00+0.52%385.09997389.12,116,562
11 May 2017385.70001+2.30+0.60%383.09997388.699982,434,887
10 May 2017383.40002+0.70+0.18%381.79998384.400021,815,654
09 May 2017382.70001+3.40+0.90%378.69998384.099973,690,249
08 May 2017379.30001+1.90+0.50%376.63801,862,027
05 May 2017377.39999-0.60-0.16%377.1379.52,208,758
04 May 2017378.00003-2.10-0.55%377.80001382.52,746,711
03 May 2017380.1+0.70+0.18%378.89999381.299981,597,142
02 May 2017379.39999+4.40+1.17%376.1381.399991,954,243
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
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 Week384.1400.1383.10.00002M2M2M15.94.14%
1 Month372.7400.1372.40.00002M4M2M27.37.32%
3 Months351.3400.1347.40.00001M34M3M48.713.86%
6 Months318400.1302.10.0000263k34M2M8225.79%
1 Year258.6400.1246.10.0000181k34M2M141.454.68%
3 Years207.000003400.1199.7000030.000020k34M1M192.99999793.24%
5 Years128.000002400.1125.1000020.00007k34M903k271.999998212.50%
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:41 V: D:20170527 17:33:18