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
  -2.50p -0.61% 408.00p 408.80p 409.10p 413.00p 407.50p 410.00p 2,229,193 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 381.3 5,637.21

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017408.00003-2.50-0.61%407.499964132,229,193
20 Jul 2017410.5+2.00+0.49%407.19998412.899992,105,259
19 Jul 2017408.50003+6.20+1.54%403.79998409.899992,677,871
18 Jul 2017402.29998+1.10+0.27%400.54042,217,752
17 Jul 2017401.20001+0.50+0.12%401.20001404.899991,839,327
14 Jul 2017400.70001-4.90-1.21%400.70001407.800011,873,250
13 Jul 2017405.6-0.10-0.02%405.30001408.000031,909,198
12 Jul 2017405.69998+8.50+2.14%397.59997406.11,960,118
11 Jul 2017397.20001+0.10+0.03%396.5399.52,786,217
10 Jul 2017397.1+1.80+0.46%393.50003397.899991,629,721
07 Jul 2017395.30001+3.90+1.00%391.19998395.799982,028,393
06 Jul 2017391.39999-4.90-1.24%391.39999397.399991,936,105
05 Jul 2017396.29998-0.60-0.15%395.70001398.700012,364,581
04 Jul 2017396.89999-4.10-1.02%396.700013991,918,556
03 Jul 2017401+1.20+0.30%398.70001402.400021,962,013
30 Jun 2017399.79998-1.70-0.42%398.59997403.799982,815,892
29 Jun 2017401.5-4.10-1.01%401.40002408.800012,559,851
28 Jun 2017405.6-8.40-2.03%405.199984123,991,605
27 Jun 2017414-3.00-0.72%413.79998417.700012,277,431
26 Jun 2017417-0.70-0.17%416.79998422.12,144,002
23 Jun 2017417.70001-0.30-0.07%415.09997418608,833
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 Week406413400.50.00002M3M2M20.49%
1 Month415.3422.1391.20.0000609k4M2M-7.3-1.76%
3 Months372.7422.1372.40.0000609k6M2M35.39.47%
6 Months340422.1335.40.0000609k34M3M6820.00%
1 Year289.8422.12860.0000263k34M2M118.240.79%
3 Years211.5422.1202.70.000030k34M2M196.592.91%
5 Years129.600002422.1129.6000020.00007k34M972k278.399998214.81%
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:33 V: D:20170723 22:30:09