Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Scottish Mortgage Share Price (SMT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 513.50on 14-06-2019 at 16:30:00
Change -4.50 -0.87%
Buy 513.00
Sell 512.50
Buy / Sell SMT Shares
Sponsored Financial Content
Last Trade: Buy 285 at 513.50p
Day's Volume: 2,674,313
Last Close: 518.00p
Open: 517.50p
Day's Range 512.50p - 518.00p
52wk Range: 434.75p - 569.00p
Market Capitalisation: £7,624m
VWAP: 0.00p
Shares in Issue: 1,485m

Recent Trades History Scottish Mortgage (SMT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*285513.5017:54:20 - 14-Jun-19
Buy*30515.33517:43:54 - 14-Jun-19
Buy*99515.16417:14:30 - 14-Jun-19
Buy*5,991513.47717:02:57 - 14-Jun-19
Buy*285516.06516:54:52 - 14-Jun-19
Buy*277513.50Automatic Execution
16:38:35 - 14-Jun-19
Buy*517513.50Automatic Execution
16:37:33 - 14-Jun-19
Buy*2,031513.50Automatic Execution
16:37:33 - 14-Jun-19
Buy*3,295513.50Uncrossing Trade
16:37:33 - 14-Jun-19
Buy*124,308513.50Automatic Execution
16:35:01 - 14-Jun-19

Share Price History for Scottish Mortgage

Time period:
Date Open High Low Close Volume
14th Jun 2019 (Fri)517.50518.00512.50518.002,674,313
13th Jun 2019 (Thu)511.00519.50511.00510.501,657,336
12th Jun 2019 (Wed)518.00518.00510.50516.002,254,436
11th Jun 2019 (Tue)521.00524.00516.00521.502,613,071
10th Jun 2019 (Mon)515.00523.00512.50510.502,314,391
7th Jun 2019 (Fri)504.50511.00504.00501.004,235,454
6th Jun 2019 (Thu)503.00507.00499.80502.502,937,704
5th Jun 2019 (Wed)503.50510.00499.80501.502,074,877
4th Jun 2019 (Tue)493.20502.00489.80497.602,960,856
3rd Jun 2019 (Mon)496.80502.50494.20503.502,205,100
31st May 2019 (Fri)501.00503.50498.00508.002,622,543
30th May 2019 (Thu)506.00509.50504.00502.502,194,898
29th May 2019 (Wed)504.00507.00501.50510.502,041,848
28th May 2019 (Tue)510.00512.00506.00506.002,484,501
27th May 2019 (Mon)
24th May 2019 (Fri)507.00510.00504.50506.002,976,616
23rd May 2019 (Thu)510.50510.50501.00515.003,154,833
22nd May 2019 (Wed)515.00518.50511.50513.003,208,119
21st May 2019 (Tue)510.50514.00510.500.003,475,521
20th May 2019 (Mon)519.50523.00507.00523.002,773,808
17th May 2019 (Fri)527.00527.00517.00531.502,252,145
16th May 2019 (Thu)520.50531.50520.00521.001,437,441

News about Scottish Mortgage (SMT)

Scottish Jitters Hit FTSE

News - Sunday, June 16, 2019

The FTSE 100 slipped by 20.33 points, down to 6834.77 on Monday, as investors remained worried about the forthcoming Scottish independence vote. Concerns that a Yes vote had pulled ahead in the polls for the first time placed pressure on Lloyds Banking Group and Standard Life, two companies with links to Scotland....

FTSE Endures Choppy Trading Session

News - Sunday, June 16, 2019

Both the FTSE and the Sterling faced a choppy trading session on Wednesday, as fears mounted that the Scottish independence vote due later this month could end in a “Yes”. ...

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered