livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Scottish Mortgage Inv Trust - (SMT) share price history


Scottish Mortgage Inv Trust share priceSMT share price tradesSMT Fundamentals watchlistADD to watchlist
Scottish Mortgage Inv Trust - (SMT) share price history
Date Open High Low Close Volume
30/03/2020 526.00 565.00 521.48 560.50 3,129,173
27/03/2020 555.00 557.87 525.73 533.00 4,159,485
26/03/2020 548.50 570.50 532.00 567.00 3,521,645
25/03/2020 563.50 583.98 538.00 570.50 5,846,983
24/03/2020 490.00 546.00 481.20 546.00 5,428,427
23/03/2020 493.60 500.93 460.40 470.00 6,464,501
20/03/2020 501.00 541.84 495.39 519.50 6,154,344
19/03/2020 468.00 486.14 451.80 477.60 4,847,277
18/03/2020 487.60 492.80 460.17 468.40 5,125,441
17/03/2020 525.00 585.50 485.50 506.00 6,031,806
16/03/2020 500.00 518.50 479.61 511.50 7,622,947
13/03/2020 532.50 557.00 514.24 537.00 6,402,516
12/03/2020 529.00 533.00 501.04 513.00 7,841,622
11/03/2020 556.00 556.00 556.00 556.00 0
10/03/2020 546.00 546.00 546.00 546.00 0
09/03/2020 569.00 569.00 569.00 569.00 0
06/03/2020 583.50 585.00 560.25 569.00 5,840,346
05/03/2020 613.50 614.35 591.50 599.50 3,922,977
04/03/2020 607.50 614.50 600.00 610.00 3,094,802
03/03/2020 594.50 616.51 592.91 605.50 6,052,980
02/03/2020 571.00 592.23 562.00 583.00 6,772,068
28/02/2020 558.00 584.50 530.00 561.00 13,120,535
27/02/2020 597.00 597.00 571.79 584.50 5,946,504
26/02/2020 593.50 609.00 565.33 609.00 6,824,644
25/02/2020 611.50 616.90 596.00 599.00 4,228,375
24/02/2020 627.50 632.00 604.50 609.50 5,001,065
21/02/2020 648.50 650.00 639.05 640.00 2,051,023
20/02/2020 661.00 661.59 650.00 650.00 2,114,130
19/02/2020 646.00 659.21 645.00 659.00 2,262,892
18/02/2020 634.50 642.18 633.00 638.50 1,850,635

Scottish Mortgage Inv Trust - (SMT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z


Top Shares pages

More share features

POPULAR Share Prices