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
  -4.40p -1.25% 346.80p 346.70p 346.90p 351.40p 346.00p 351.40p 1,267,607.00 14:43:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 32.9 22.3 1.7 208.9 4,636.96

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017351.2-4.10-1.15%350.5355.91,774,673
22 Feb 2017355.3+2.20+0.62%353.5355.41,551,955
21 Feb 2017353.09998+0.30+0.09%351.8354.62,220,460
20 Feb 2017352.8+0.80+0.23%351.8353.900021,474,444
17 Feb 2017352+2.20+0.63%350.3352.82,097,190
16 Feb 2017349.8-1.70-0.48%349353.32,171,879
15 Feb 2017351.5+0.80+0.23%351.3352.599982,244,575
14 Feb 2017350.70.000.00%349.5351.400021,538,589
13 Feb 2017350.7+2.20+0.63%348.5350.900021,597,722
10 Feb 2017348.5+1.50+0.43%347.5350.82,066,456
09 Feb 2017347+1.50+0.43%344.1347.300021,191,694
08 Feb 2017345.50003-1.10-0.32%343.9347.300021,456,786
07 Feb 2017346.6+1.70+0.49%344.80002348.51,763,381
06 Feb 2017344.9+1.50+0.44%342.6345.91,659,867
03 Feb 2017343.4+2.00+0.59%341.3345.42,050,152
02 Feb 2017341.4+2.20+0.65%338.2342.699981,915,822
01 Feb 2017339.2-0.70-0.21%338.80002342.51,699,040
31 Jan 2017339.9-1.30-0.38%339.5343.199981,497,360
30 Jan 2017341.19998-0.40-0.12%339.5343.699981,904,659
27 Jan 2017341.6+0.60+0.18%339.73431,472,708
26 Jan 2017341+0.20+0.06%340.5343.41,289,645
25 Jan 2017340.8+1.80+0.53%338.1341.41,336,116
24 Jan 2017339+3.00+0.89%336.6341.199981,482,437
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 Week352.50355.900.000.00001M2M2M-5.70-1.62%
1 Month339.70355.900.000.00001M2M2M7.102.09%
3 Months308.00355.900.000.0000263k3M2M38.8012.60%
6 Months304.00355.900.000.0000263k3M2M42.8014.08%
1 Year249.00355.900.000.0000181k4M2M97.8039.28%
3 Years0.00355.900.000.000004M1M--
5 Years0.00355.900.000.000004M735k--
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:20170224 14:58:37