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
  -9.20p -1.90% 475.00p 475.10p 475.65p 488.65p 474.40p 483.90p 6,206,758 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 30.7 16.7 1.2 395.8 6,846.20

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Nov 2018475-9.20-1.90%474.4488.656,202,508
16 Nov 2018484.2-1.60-0.33%480.5490.951,770,730
15 Nov 2018485.8+15.00+3.19%469.8485.81,744,694
14 Nov 2018470.8-4.70-0.99%466.85481.91,565,269
13 Nov 2018475.5+1.45+0.31%471.854801,971,830
12 Nov 2018474.05-9.25-1.91%472.9491.21,754,418
09 Nov 2018483.3-8.50-1.73%480.05491.851,204,612
08 Nov 2018491.8-0.10-0.02%490.7499.21,406,762
07 Nov 2018491.9+12.10+2.52%481.6493.11,574,512
06 Nov 2018479.8+2.60+0.54%472.8482.551,333,422
05 Nov 2018477.2-8.00-1.65%475.25483.51,351,318
02 Nov 2018485.2+3.95+0.82%485.2495.82,064,156
01 Nov 2018481.25-0.75-0.16%477.9484.52,708,466
31 Oct 2018482+9.20+1.95%480.254884,150,380
30 Oct 2018472.8+3.60+0.77%463.7473.53,188,985
29 Oct 2018469.2+6.35+1.37%461.85480.32,452,886
26 Oct 2018462.85-13.60-2.85%454.75472.952,711,387
25 Oct 2018476.45+10.45+2.24%448477.452,899,803
24 Oct 2018466+5.70+1.24%463.05478.551,826,082
23 Oct 2018460.3-22.95-4.75%451.55476.154,011,040
22 Oct 2018483.25+0.05+0.01%478.5486.81,879,645
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 Week490.4491.2466.85478.16552M6M2M-15.4-3.14%
1 Month483.4499.2448476.25441M6M2M-8.4-1.74%
3 Months557.8569434.75504.04721M10M3M-82.8-14.84%
6 Months510.5569434.75520.95081M10M3M-35.5-6.95%
1 Year455.5569414.2486.16451M13M3M19.54.28%
3 Years267.7569219404.2629181k34M2M207.377.44%
5 Years192.400003569189.000003373.267415k34M2M282.599997146.88%
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:31 V: D:20181120 06:04:34