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
  +2.00p +0.43% 463.20p 462.20p 462.60p 465.40p 461.20p 462.40p 3,623,054 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 27.8 15.9 1.1 432.9 7,138.36

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018463.2+2.00+0.43%461.2465.42,823,054
19 Apr 2018461.2+0.20+0.04%461466.42,035,465
18 Apr 2018461+6.20+1.36%455.4461.83,631,978
17 Apr 2018454.8+9.40+2.11%445454.82,258,071
16 Apr 2018445.4-2.20-0.49%444.4451.62,990,023
13 Apr 2018447.6-2.80-0.62%446451.82,424,065
12 Apr 2018450.4+2.20+0.49%444451.42,672,937
11 Apr 2018448.2+5.20+1.17%440.2448.63,819,288
10 Apr 2018443+8.40+1.93%435.24443,447,698
09 Apr 2018434.6+3.60+0.84%431.2434.62,870,610
06 Apr 2018431-5.60-1.28%430.2436.24,806,966
05 Apr 2018436.6+16.00+3.80%4284375,814,785
04 Apr 2018420.6-7.40-1.73%417.44284,314,012
03 Apr 2018428-14.20-3.21%426.2434.46,706,616
29 Mar 2018442.2+2.80+0.64%438.2446.63,952,457
28 Mar 2018439.4-15.60-3.43%433.2449.85,587,151
27 Mar 2018455+15.00+3.41%446.8458.45,188,915
26 Mar 2018440+3.20+0.73%435.4444.84,026,443
23 Mar 2018436.8-7.00-1.58%435.2442.83,994,287
22 Mar 2018443.8-13.60-2.97%440.6454.23,733,350
21 Mar 2018457.4-3.20-0.69%456.64613,049,045
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 Week451466.4444.4454.04932M4M3M12.22.71%
1 Month440466.4417.4441.19872M7M4M23.25.27%
3 Months464.6479.2414.2449.60302M13M4M-1.4-0.30%
6 Months438.6479.2414.2450.45651M13M3M24.65.61%
1 Year361.1479.2361.1433.3625609k13M3M102.128.27%
3 Years274479.2219357.1953181k34M2M189.269.05%
5 Years161.000002479.2156.400002340.577515k34M1M302.199998187.70%
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:42 V: D:20180421 06:12:54