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
  -5.10p -1.20% 420.50p 420.80p 421.20p 425.10p 417.70p 422.00p 3,647,978 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 393.0 5,809.92

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017420.5-5.10-1.20%417.70001425.13,647,978
17 Aug 2017425.6-6.10-1.41%425.6432.200012,624,699
16 Aug 2017431.70001+3.70+0.86%428.89999432.51,562,142
15 Aug 2017428+2.60+0.61%425.50003429.399991,274,624
14 Aug 2017425.39999+7.00+1.67%419.1426.61,697,259
11 Aug 2017418.40002-7.60-1.78%417423.999962,243,791
10 Aug 2017426.00003-4.30-1.00%425.6432.51,644,239
09 Aug 2017430.29998-1.60-0.37%425.89999430.799982,094,781
08 Aug 2017431.90002+4.60+1.08%424.50003432.799982,681,119
07 Aug 2017427.30001+4.80+1.14%421427.300012,906,360
04 Aug 2017422.49996+7.50+1.81%414.59997422.499962,810,325
03 Aug 2017415+7.30+1.79%407.14151,775,559
02 Aug 2017407.69998-0.80-0.20%406.99996410.300011,836,439
01 Aug 2017408.50003+3.30+0.81%407.19998409.61,688,762
31 Jul 2017405.19998+1.60+0.40%403.39999410.399992,545,309
28 Jul 2017403.6-4.00-0.98%401.5405.999962,558,719
27 Jul 2017407.6+1.00+0.25%406.39999407.62,223,547
26 Jul 2017406.6+1.10+0.27%405.99996407.899992,275,756
25 Jul 2017405.5-0.10-0.02%405.5409.000031,990,596
24 Jul 2017405.6-2.40-0.59%403.79998410.899993,167,792
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
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 Week424432.5417425.18451M4M2M-3.5-0.83%
1 Month410432.8401.5416.58961M4M2M10.52.56%
3 Months393.7432.8391.2408.2316609k6M2M26.86.81%
6 Months352.5432.8346382.9904609k34M3M6819.29%
1 Year307.1432.8297.6361.1803263k34M2M113.436.93%
3 Years224.5432.8204303.433230k34M2M19687.31%
5 Years139.200002432.8133.500002298.94707k34M1M281.299998202.08%
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:20170820 19:27:25