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
  -4.00p -0.71% 557.50p 557.00p 557.50p 561.50p 554.00p 559.00p 2,243,727 16:29:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 30.7 16.7 1.2 464.6 7,977.86

Scottish Mortgage (SMT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018557.5-4.00-0.71%554561.52,243,727
19 Jul 2018561.5+4.50+0.81%5585632,014,191
18 Jul 2018557+8.50+1.55%553.55622,469,328
17 Jul 2018548.5+0.50+0.09%544.5548.53,350,047
16 Jul 2018548-2.00-0.36%546.5551.51,676,412
13 Jul 2018550+6.00+1.10%547.5552.51,949,715
12 Jul 2018544+7.00+1.30%537.5544.51,470,203
11 Jul 2018537-5.00-0.92%533.5539.51,680,863
10 Jul 2018542+5.00+0.93%537544.52,644,906
09 Jul 2018537+6.00+1.13%535539.52,006,696
06 Jul 2018531+3.50+0.66%527533.52,107,823
05 Jul 2018527.5-3.00-0.57%525.5533.52,487,098
04 Jul 2018530.50.000.00%526531.52,191,136
03 Jul 2018530.5+2.50+0.47%530.5534.53,844,967
02 Jul 2018528-2.00-0.38%523.55312,673,660
29 Jun 2018530+0.50+0.09%530538.52,400,776
28 Jun 2018529.5-3.00-0.56%5235301,668,115
27 Jun 2018532.5+8.00+1.53%521533.52,688,465
26 Jun 2018524.5+2.50+0.48%522.55283,149,820
25 Jun 2018522-18.00-3.33%5225382,979,948
22 Jun 2018540-1.00-0.18%5375442,981,773
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 Week549563544.5552.79862M3M2M8.51.55%
1 Month541563521536.76151M4M2M16.53.05%
3 Months466563466520.20081M5M3M91.519.64%
6 Months467563414.2480.09541M13M3M90.519.38%
1 Year410563401.5462.57991M13M3M147.535.98%
3 Years273.5563219380.8970181k34M2M284103.84%
5 Years174.400003563172.900003357.958115k34M2M383.099997219.67%
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:30 V: D:20180722 14:40:53