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 497.00on 19-02-2019 at 16:30:00
Change 0.00 -0.12%
Buy 496.60
Sell 496.20
Buy / Sell SMT Shares
Sponsored Financial Content
Last Trade: Buy 314 at 497.637p
Day's Volume: 1,853,815
Last Close: 497.00p
Open: 498.20p
Day's Range 494.60p - 499.80p
52wk Range: 417.40p - 569.00p
Market Capitalisation: £7,313m
VWAP: 0.00p
Shares in Issue: 1,471m

Recent Trades History Scottish Mortgage (SMT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*314497.63717:38:50 - 19-Feb-19
Buy*966496.9817:11:46 - 19-Feb-19
Buy*4,850496.97817:03:53 - 19-Feb-19
Sell*133495.51716:58:37 - 19-Feb-19
Buy*4,515497.0016:52:01 - 19-Feb-19
Buy*2,739497.78416:51:47 - 19-Feb-19
Sell*157495.78316:51:11 - 19-Feb-19
Buy*314497.636Uncrossing Trade
16:50:49 - 19-Feb-19
Buy*149,906497.0016:35:25 - 19-Feb-19
Sell*34496.60Automatic Execution
16:29:55 - 19-Feb-19

Share Price History for Scottish Mortgage

Time period:
Date Open High Low Close Volume
19th Feb 2019 (Tue)498.20499.80494.60497.001,853,815
18th Feb 2019 (Mon)499.60500.00496.40498.801,359,089
15th Feb 2019 (Fri)495.20500.00494.00499.003,628,593
14th Feb 2019 (Thu)500.00500.50495.10499.601,653,876
13th Feb 2019 (Wed)495.40497.75495.40494.70144,701
12th Feb 2019 (Tue)495.40497.75495.40494.70144,701
11th Feb 2019 (Mon)489.00496.00486.80482.751,396,916
8th Feb 2019 (Fri)484.40485.45480.00483.501,296,804
7th Feb 2019 (Thu)492.20498.00483.500.00941,285
6th Feb 2019 (Wed)497.20497.30492.55496.00992,536
5th Feb 2019 (Tue)486.10496.40486.10487.501,987,854
4th Feb 2019 (Mon)481.95488.00481.80484.701,431,039
1st Feb 2019 (Fri)483.95487.50481.65483.651,417,882
31st Jan 2019 (Thu)473.75483.65473.75471.701,451,608
30th Jan 2019 (Wed)468.60474.00467.55465.703,198,392
29th Jan 2019 (Tue)470.20474.00464.45468.501,635,843
28th Jan 2019 (Mon)473.20476.05466.45474.001,920,461
25th Jan 2019 (Fri)473.50480.00472.75472.402,400,596
24th Jan 2019 (Thu)471.90475.50469.40469.001,715,726
23rd Jan 2019 (Wed)474.00476.80468.65478.002,383,431
22nd Jan 2019 (Tue)485.80488.30476.90485.401,381,149
21st Jan 2019 (Mon)487.40491.95484.00489.201,221,755

News about Scottish Mortgage (SMT)

Scottish Retailers Calling for Tax Breaks

News - Wednesday, September 05, 2018

Retailers in Scotland have come together to call for tax breaks to help offset the decline of the industry. The Scottish Retail Consortium says that a combination of increasing costs, pressure on household budgets, and the rise of online shopping has put pressure on the industry....

Exploring the Losers in The Latest FTSE Reshuffle

News - Monday, March 06, 2017

The FTSE 100’s latest reshuffle will come into effect on March 20th, and the companies that will be seeing changes to their ranking have now been confirmed. Dixons Carphone is one of the companies that will be falling out of the index, and Capita - the leading support services solutions company, is also on the way down....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered