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
  -3.00p -0.72% 413.10p 413.60p 413.90p 417.80p 412.00p 417.80p 2,637,569 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 386.1 5,707.68

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017413.1-3.00-0.72%412417.799982,637,569
21 Sep 2017416.09997-2.20-0.53%416.09997422.499961,742,820
20 Sep 2017418.29998-3.30-0.78%418.29998424.699982,539,659
19 Sep 2017421.6-3.10-0.73%421.6425.500032,104,208
18 Sep 2017424.69998+4.20+1.00%421.89999425.699982,656,910
15 Sep 2017420.5-8.00-1.87%420.5430.599973,503,973
14 Sep 2017428.5-5.80-1.34%427.79998435.51,962,874
13 Sep 2017434.29998+0.50+0.12%431435.52,400,382
12 Sep 2017433.799980.000.00%433.200014371,650,112
11 Sep 2017433.79998+3.80+0.88%429.5433.799981,793,843
08 Sep 2017430-0.20-0.05%427.5430.200011,953,995
07 Sep 2017430.20001+3.70+0.87%426.6430.700011,307,424
06 Sep 2017426.5-3.60-0.84%426.54301,962,995
05 Sep 2017430.09997-4.90-1.13%430.099974361,436,894
04 Sep 2017435-0.50-0.11%432.70001436.51,673,563
01 Sep 2017435.5+2.40+0.55%432.59997436.699981,738,735
31 Aug 2017433.09997+5.70+1.33%427.54351,573,297
30 Aug 2017427.39999+3.70+0.87%425.39999428.799981,493,929
29 Aug 2017423.69998-5.30-1.24%420.399994272,025,581
25 Aug 20174290.000.00%428.700014321,954,015
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 Week430.6430.6412420.51742M4M3M-17.5-4.06%
1 Month430.5437412427.31091M4M2M-17.4-4.04%
3 Months401.4437391.2416.34291M4M2M11.72.91%
6 Months357.5437354398.7795609k6M2M55.615.55%
1 Year322.4437302.1370.4162263k34M2M90.728.13%
3 Years232.2437204309.5877181k34M2M180.977.91%
5 Years140.800002437133.500002303.70517k34M1M272.299998193.39%
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:41 V: D:20170925 02:48:02