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
  -0.30p -0.07% 417.70p 417.40p 417.70p 418.00p 415.10p 415.30p 1,544,463 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 390.4 5,771.23

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017417.70001-0.30-0.07%415.09997418918,630
22 Jun 2017418+3.00+0.72%415.59997419640,501
21 Jun 2017415+0.30+0.07%411.19998415.5844,284
20 Jun 2017414.70001+3.90+0.95%410.5415.90002939,289
19 Jun 2017410.80001+6.90+1.71%405410.80001721,826
16 Jun 2017403.89999+1.90+0.47%400.09997405.55,773,199
15 Jun 2017402-7.00-1.71%399.90002408.500032,627,419
14 Jun 2017409.00003+1.50+0.37%408.39999410.62,305,354
13 Jun 2017407.49996+0.70+0.17%406.80001409.500032,087,736
12 Jun 2017406.80001-11.20-2.68%404.200014144,432,228
09 Jun 2017418+10.00+2.45%413419.63,297,530
08 Jun 2017408.00003+2.90+0.72%403.6408.62,688,090
07 Jun 2017405.1-0.60-0.15%404406.62,189,444
06 Jun 2017405.69998+3.30+0.82%401406.12,510,270
05 Jun 2017402.40002+1.90+0.47%399.5402.63,063,166
02 Jun 2017400.5+3.20+0.81%399.700014032,421,640
01 Jun 2017397.29998+0.20+0.05%397.1401.62,728,564
31 May 2017397.1-1.70-0.43%397.1402.899992,177,320
30 May 2017398.79998-1.20-0.30%397.54001,994,116
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
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 Week400.1419400.10.0000641k6M2M17.64.40%
1 Month393.7419.6393.70.0000641k6M2M246.10%
3 Months365419.6361.10.0000641k6M2M52.714.44%
6 Months319419.6318.20.0000263k34M2M98.730.94%
1 Year248.1419.62480.0000181k34M2M169.668.36%
3 Years210.000003419.6202.70.000030k34M2M207.69999798.90%
5 Years131.900002419.6127.0000020.00007k34M938k285.799998216.68%
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:35 V: D:20170625 05:08:46