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
  +1.60p +0.45% 359.40p 359.50p 359.90p 360.30p 356.80p 357.50p 2,854,659.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 32.9 22.3 1.7 216.5 4,805.43

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017359.4+1.60+0.45%356.80002360.300022,794,934
23 Mar 2017357.80002-2.60-0.72%356.9362.93,015,520
22 Mar 2017360.4-2.60-0.72%359.19998362.66,061,308
21 Mar 2017363-2.60-0.71%360.699983664,126,122
20 Mar 2017365.59998+3.60+0.99%358.99997366.33,642,114
17 Mar 2017362.00003+9.80+2.78%351.3362.0000334,422,026
16 Mar 2017352.2-2.10-0.59%350.5357.800022,772,127
15 Mar 2017354.3-2.70-0.76%354.1359.800021,887,913
14 Mar 2017357-0.50-0.14%357361.62,449,534
13 Mar 2017357.5+0.50+0.14%355.1358.91,876,600
10 Mar 2017357+3.30+0.93%355358.92,201,642
09 Mar 2017353.7-1.70-0.48%352.59998355.92,125,064
08 Mar 2017355.4+3.90+1.11%352.7356.22,319,854
07 Mar 2017351.5+3.10+0.89%348.6353.21,486,010
06 Mar 2017348.40.000.00%348.2351.400021,965,902
03 Mar 2017348.4-1.10-0.31%347.4351.900022,207,591
02 Mar 2017349.5-1.70-0.48%348.8354.22,946,476
01 Mar 2017351.2+1.40+0.40%347.4352.900023,127,827
28 Feb 2017349.8+0.40+0.11%348.2351.72,651,788
27 Feb 2017349.4+1.80+0.52%348.1351.32,138,108
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 Week352.60366.30351.300.00003M34M10M6.801.93%
1 Month351.40366.30346.000.00001M34M4M8.002.28%
3 Months321.00366.30319.500.0000263k34M3M38.4011.96%
6 Months322.40366.30302.100.0000263k34M2M37.0011.48%
1 Year255.90366.30246.100.0000181k34M2M103.5040.45%
3 Years204.200003366.30189.0000030.000020k34M1M155.19999776.00%
5 Years140.700002366.30124.8000020.00007k34M822k218.699998155.44%
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:20170325 21:52:55