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
Aug 21, 2019 1,236.90 1,258.00 1,236.90 1,252.00 318,040
Aug 20, 2019 1,254.00 1,258.00 1,240.00 1,242.00 173,687
Aug 19, 2019 1,224.00 1,248.00 1,224.00 1,248.00 259,829
Aug 16, 2019 1,238.00 1,238.00 1,214.00 1,234.00 183,695
Aug 15, 2019 1,218.00 1,230.36 1,186.00 1,208.00 342,177
Aug 14, 2019 1,260.00 1,260.00 1,218.00 1,222.00 246,252
Aug 13, 2019 1,244.00 1,260.00 1,232.65 1,244.00 158,407
Aug 12, 2019 1,250.00 0.00 1,240.00 1,244.00 292,962
Aug 9, 2019 1,250.00 1,265.19 1,244.64 1,250.00 296,784
Aug 8, 2019 1,233.22 1,248.00 1,225.54 1,246.00 239,108
Aug 7, 2019 1,228.00 1,234.00 1,210.00 1,224.00 326,733
Aug 6, 2019 1,208.96 1,238.00 1,202.00 1,216.00 325,300
Aug 5, 2019 1,268.00 1,247.78 1,210.36 1,214.00 496,493
Aug 2, 2019 1,268.00 1,271.00 1,246.00 1,246.00 287,421
Aug 1, 2019 1,276.00 1,281.82 1,270.00 1,272.00 713,805
Jul 31, 2019 1,282.48 1,283.60 1,272.00 1,272.00 282,483
Jul 30, 2019 1,279.00 1,286.36 1,274.00 1,276.00 418,454
Jul 29, 2019 1,268.00 1,280.00 1,260.88 1,278.00 314,611
Jul 26, 2019 1,268.00 1,268.00 1,256.00 1,260.00 213,624
Jul 25, 2019 1,257.95 1,268.00 1,255.00 1,258.00 378,244
Jul 24, 2019 1,260.00 1,260.00 1,249.99 1,254.00 134,856
Jul 23, 2019 1,252.00 1,258.00 1,245.07 1,252.00 213,917
Jul 22, 2019 1,246.00 1,258.00 1,240.93 1,242.00 220,982
Jul 19, 2019 1,262.00 1,262.00 1,244.08 1,248.00 275,551
Jul 18, 2019 1,256.00 1,256.69 1,244.08 1,250.00 249,630
Jul 17, 2019 1,266.00 1,266.00 1,252.20 1,260.00 202,411
Jul 16, 2019 1,258.88 1,264.00 1,250.00 1,256.00 225,436
Jul 15, 2019 1,262.00 1,262.00 1,253.42 1,262.00 199,050
Jul 12, 2019 0.00 1,264.00 1,250.00 1,254.00 410,149
Jul 11, 2019 1,265.35 1,268.00 1,256.00 1,256.00 230,769
Jul 10, 2019 1,254.00 1,264.00 1,250.00 1,256.00 249,870
Jul 9, 2019 1,254.00 1,264.00 1,250.00 1,252.00 183,611
Jul 8, 2019 1,253.08 1,268.00 1,253.00 1,256.00 205,902
Jul 5, 2019 1,270.00 1,277.34 1,255.62 1,256.00 253,409
Jul 4, 2019 1,270.00 1,278.00 1,265.25 1,274.00 274,635
Jul 3, 2019 1,262.33 1,270.00 1,260.00 1,268.00 237,610
Jul 2, 2019 1,258.20 1,266.00 1,254.22 1,262.00 367,097
Jul 1, 2019 1,244.00 1,258.90 1,242.00 1,252.00 397,052
Jun 28, 2019 1,228.00 1,234.00 1,226.00 1,234.00 272,064
Jun 27, 2019 1,222.00 1,232.00 1,218.30 1,226.00 177,476
Jun 26, 2019 1,230.32 1,236.00 1,222.04 1,226.00 303,238
Jun 25, 2019 1,228.00 1,237.30 1,222.00 1,226.00 430,071
Jun 24, 2019 1,238.00 1,239.48 1,228.00 1,236.00 289,741
Jun 21, 2019 1,234.00 1,242.00 1,230.00 1,242.00 664,350
Jun 20, 2019 1,229.72 1,242.60 1,225.22 1,234.00 1,440,171
Jun 19, 2019 1,232.00 1,232.00 1,218.00 1,220.00 244,875
Jun 18, 2019 1,220.00 1,230.00 1,206.00 1,230.00 300,236
Jun 17, 2019 1,220.00 1,220.65 1,209.56 1,218.00 454,699
Jun 14, 2019 1,218.00 1,218.92 1,208.00 1,214.00 530,967
Jun 13, 2019 1,214.00 1,218.00 1,204.00 1,214.00 179,955
Showing 1 to 50 of 219