SCIN.L - Scottish Investment Trust PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Dec 2019810.00819.00803.00819.00819.0054,761
11 Dec 2019816.00816.00802.22808.00808.00112,891
10 Dec 20198.988.988.988.988.98-
09 Dec 20199.019.019.019.019.01-
06 Dec 20198.998.998.998.998.99-
05 Dec 20198.908.908.908.908.90-
04 Dec 20198.908.908.908.908.90-
03 Dec 20198.948.948.948.948.94-
02 Dec 20199.039.039.039.039.03-
29 Nov 2019826.00827.00817.00819.00819.0038,174
28 Nov 2019825.00826.00819.03826.00826.0074,307
27 Nov 20199.179.179.179.179.17-
26 Nov 20199.169.169.169.169.16-
25 Nov 20199.139.139.139.139.13-
22 Nov 20199.159.159.159.159.15-
21 Nov 20199.069.069.069.069.06-
20 Nov 20199.089.089.089.089.08-
19 Nov 20199.059.059.059.059.05-
18 Nov 20199.069.069.069.069.06-
15 Nov 2019812.00819.00811.48819.00819.0032,042
14 Nov 2019820.00820.00813.00815.00815.0018,106
13 Nov 20199.089.089.089.089.08-
12 Nov 20199.129.129.129.129.12-
11 Nov 2019816.00822.40810.00815.00815.0044,792
08 Nov 20199.099.099.099.099.09-
07 Nov 20199.159.159.159.159.15-
06 Nov 20199.109.109.109.109.10-
05 Nov 20199.149.149.149.149.14-
04 Nov 20199.129.129.129.129.12-
01 Nov 20199.069.069.069.069.06-
31 Oct 20199.029.029.029.029.02-
30 Oct 2019821.00821.52813.00820.00820.0040,345
29 Oct 2019824.00825.00818.96824.00824.0021,968
28 Oct 2019824.00826.00815.48826.00826.0023,359
25 Oct 2019817.00828.00815.48828.00828.0017,118
24 Oct 2019824.00824.00818.40824.00824.0019,157
23 Oct 2019820.00826.00815.72826.00826.0059,374
22 Oct 2019823.00824.00816.00821.00821.0062,896
21 Oct 2019821.00824.00814.00824.00824.0060,778
18 Oct 20199.109.109.109.109.10-
17 Oct 20199.159.159.159.159.15-
16 Oct 20199.129.129.129.129.12-
15 Oct 20199.139.139.139.139.13-
14 Oct 20199.169.169.169.169.16-
11 Oct 20199.159.159.159.159.15-
10 Oct 20199.279.279.279.279.27-
09 Oct 20199.259.259.259.259.25-
08 Oct 2019825.00826.40811.99819.00819.0084,442
07 Oct 2019816.00820.00811.48815.00815.0047,690
04 Oct 2019815.00816.00801.00816.00816.0018,356
03 Oct 2019817.00817.00800.00812.00812.0052,005
03 Oct 20190.053 Dividend
02 Oct 2019833.00839.00817.00818.00817.9551,117
01 Oct 20199.349.349.349.349.34-
30 Sep 2019837.00841.00831.00831.00830.9533,430
27 Sep 20199.369.369.369.369.36-
26 Sep 20199.349.349.349.349.34-
25 Sep 20199.339.339.339.339.33-
24 Sep 20199.339.339.339.339.33-
23 Sep 20199.369.369.369.369.36-
20 Sep 20199.319.319.319.319.31-
19 Sep 20199.319.319.319.319.30-
18 Sep 20199.279.279.279.279.27-
17 Sep 20199.309.309.309.309.30-
16 Sep 20199.329.329.329.329.32-
13 Sep 20199.149.149.149.149.14-
12 Sep 20199.359.359.359.359.35-
11 Sep 2019828.00828.00818.00828.00827.9571,581
10 Sep 20199.269.269.269.269.26-
09 Sep 2019829.00830.20821.00825.00824.9546,385
06 Sep 20199.259.259.259.259.25-
05 Sep 20199.269.269.269.269.26-
04 Sep 20199.359.359.359.359.35-
03 Sep 20199.309.309.309.309.30-
02 Sep 20199.339.339.339.339.33-
30 Aug 20199.249.249.249.249.24-
29 Aug 20199.189.189.189.189.18-
28 Aug 20199.189.189.189.189.18-
27 Aug 20199.079.079.079.079.07-
23 Aug 20199.099.099.099.099.09-
22 Aug 20199.099.099.099.099.09-
21 Aug 20199.159.159.159.159.15-
20 Aug 20199.039.039.039.039.03-
19 Aug 20199.089.089.089.089.08-
16 Aug 20199.029.029.029.029.01-
15 Aug 20198.988.988.988.988.98-
14 Aug 20199.059.059.059.059.05-
13 Aug 20199.229.229.229.229.21-
12 Aug 20199.199.199.199.199.19-
09 Aug 20199.279.279.279.279.27-
08 Aug 20199.309.309.309.309.30-
07 Aug 20199.189.189.189.189.17-
06 Aug 20199.139.139.139.139.13-
05 Aug 20199.179.179.179.179.17-
02 Aug 20199.329.329.329.329.32-
01 Aug 2019838.00845.00837.00839.00838.95145,758
31 Jul 2019844.00846.00836.40842.00841.9541,998
30 Jul 20199.549.549.549.549.54-
29 Jul 20199.549.549.549.549.54-
26 Jul 20199.419.419.419.419.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more