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
  +4.20p +0.90% 470.20p 470.40p 470.80p 471.60p 466.60p 467.00p 2,285,109 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 439.4 6,496.61

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018470.19998+4.20+0.90%466.6471.62,285,109
18 Jan 2018466+2.40+0.52%464467.399991,641,995
17 Jan 2018463.59997-5.00-1.07%463.599974691,950,267
16 Jan 2018468.6+3.00+0.64%466.20001470.999962,171,514
15 Jan 2018465.6-2.40-0.51%465.64691,425,682
12 Jan 2018468-0.20-0.04%467471.62,074,764
11 Jan 2018468.20001+0.20+0.04%468470.999962,202,367
10 Jan 2018468-2.20-0.47%467470.999961,993,564
09 Jan 2018470.19998+3.80+0.81%466.20001470.800012,462,654
08 Jan 2018466.40002+4.40+0.95%461.59997467.399992,240,688
05 Jan 2018462+1.60+0.35%461.39999463.799982,721,808
04 Jan 2018460.39999+4.00+0.88%456.199984612,309,057
03 Jan 2018456.39999+8.00+1.78%449457.000031,665,940
02 Jan 2018448.40002-0.60-0.13%445.20001449.400021,811,166
29 Dec 2017449+1.90+0.42%447.09997449.299981,097,903
28 Dec 2017447.09997-0.30-0.07%446.5448.700011,275,256
27 Dec 2017447.40002+2.00+0.45%445447.400021,272,022
22 Dec 2017445.39999+1.10+0.25%443.79998446.700011,347,665
21 Dec 2017444.29998+4.80+1.09%439.80001444.61,607,026
20 Dec 2017439.49996-3.50-0.79%439.30001445.899991,972,661
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 Week471.2471.6463.6466.49051M2M2M-1-0.21%
1 Month445471.6443.8461.53881M3M2M25.25.66%
3 Months437471.6427.6451.30661M11M3M33.27.60%
6 Months410471.6401.5438.27441M11M2M60.214.68%
1 Year340471.6335.4405.3792609k34M2M130.238.29%
3 Years254.4471.6219335.2807181k34M2M215.884.83%
5 Years163.800002471.6156.400002323.566815k34M1M306.399998187.06%
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:40 V: D:20180120 09:23:41