Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

SMITHSON INVESTMENT TRUST PLC ORD 1P Historic Prices

 
     
Date Open High Low Close Volume
Nov 13, 2019 1,226.00 1,228.00 1,210.80 1,228.00 140,186
Nov 12, 2019 1,212.00 1,228.00 1,212.00 1,226.00 128,828
Nov 11, 2019 1,228.00 1,228.00 1,212.00 1,220.00 211,709
Nov 8, 2019 1,225.56 1,228.14 1,216.04 1,226.00 128,629
Nov 7, 2019 1,218.88 1,228.00 1,218.88 1,228.00 211,895
Nov 6, 2019 1,206.92 1,216.00 1,205.69 1,216.00 207,028
Nov 5, 2019 1,220.00 1,220.00 1,204.14 1,214.00 187,145
Nov 4, 2019 1,218.00 1,228.80 1,214.00 1,218.00 288,866
Nov 1, 2019 1,208.00 1,216.00 1,200.00 1,214.00 235,704
Oct 31, 2019 1,206.46 1,208.00 1,196.00 1,200.00 209,472
Oct 30, 2019 1,212.00 1,212.00 1,192.00 1,202.00 262,941
Oct 29, 2019 1,216.00 1,218.00 1,196.00 1,208.00 241,507
Oct 28, 2019 1,210.40 1,218.00 1,198.00 1,210.00 127,727
Oct 25, 2019 1,201.84 1,214.00 1,194.57 1,208.00 226,937
Oct 24, 2019 1,186.16 1,206.00 1,185.38 1,202.00 320,874
Oct 23, 2019 1,196.00 1,198.00 1,186.00 1,190.00 380,309
Oct 22, 2019 1,200.18 1,220.00 1,196.00 1,202.00 229,682
Oct 21, 2019 1,208.00 1,218.00 1,192.68 1,206.00 228,111
Oct 18, 2019 1,212.04 1,218.00 1,201.40 1,210.00 277,210
Oct 17, 2019 1,198.20 1,218.00 1,198.00 1,216.00 234,320
Oct 16, 2019 1,226.00 1,226.00 1,190.00 1,208.00 253,692
Oct 15, 2019 1,206.00 1,228.00 1,206.00 1,218.00 176,458
Oct 14, 2019 1,223.52 1,228.00 1,206.42 1,220.00 233,545
Oct 11, 2019 1,232.00 1,232.00 1,202.00 1,218.00 385,452
Oct 10, 2019 1,212.00 1,228.08 1,206.00 1,218.00 159,782
Oct 9, 2019 1,226.00 1,228.66 1,213.25 1,216.00 173,813
Oct 8, 2019 1,230.00 1,238.00 1,222.00 1,222.00 234,775
Oct 7, 2019 1,236.00 1,238.00 1,223.48 1,232.00 175,915
Oct 4, 2019 1,226.00 1,234.00 1,204.00 1,234.00 172,905
Oct 3, 2019 1,210.00 1,224.00 1,194.00 1,212.00 289,741
Oct 2, 2019 1,240.00 1,246.00 1,208.00 1,212.00 320,108
Oct 1, 2019 1,256.00 1,258.00 1,242.00 1,248.00 363,724
Sep 30, 2019 1,262.00 1,262.00 1,238.08 1,248.00 192,675
Sep 27, 2019 1,237.50 1,258.00 1,237.50 1,254.00 251,846
Sep 26, 2019 1,224.00 1,253.76 1,224.00 1,248.00 220,184
Sep 25, 2019 1,239.90 1,239.90 1,222.88 1,232.00 168,456
Sep 24, 2019 1,242.00 1,258.00 1,236.45 1,240.00 138,126
Sep 23, 2019 1,256.00 1,260.00 1,240.00 1,252.00 171,461
Sep 20, 2019 1,258.00 1,260.00 1,240.00 1,254.00 524,896
Sep 19, 2019 1,258.00 1,260.00 1,247.45 1,258.00 189,772
Sep 18, 2019 1,250.00 1,258.00 1,244.24 1,252.00 213,311
Sep 17, 2019 1,262.00 1,262.00 1,240.00 1,248.00 105,371
Sep 16, 2019 1,250.00 1,260.00 1,242.00 1,250.00 234,840
Sep 13, 2019 1,268.71 1,268.71 1,250.00 1,256.00 292,065
Sep 12, 2019 1,264.00 1,268.00 1,255.96 1,262.00 275,702
Sep 11, 2019 1,255.43 1,260.00 1,244.00 1,258.00 432,480
Sep 10, 2019 1,269.92 1,274.00 1,238.00 1,250.00 210,109
Sep 9, 2019 1,282.00 1,288.00 1,262.00 1,270.00 296,207
Sep 6, 2019 1,284.00 1,286.00 1,270.00 1,280.00 131,955
Sep 5, 2019 1,282.00 1,284.00 1,257.49 1,272.00 152,676
Showing 1 to 50 of 260