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

Smithson Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Jul 1, 2020 1,470.00 1,488.00 1,468.00 1,484.00 207,681
Jun 30, 2020 1,486.00 1,486.00 1,460.00 1,470.00 195,267
Jun 29, 2020 1,450.00 1,476.00 1,448.00 1,466.00 564,386
Jun 26, 2020 1,460.00 1,484.00 1,456.10 1,458.00 290,322
Jun 25, 2020 1,460.00 1,462.00 1,430.00 1,460.00 384,140
Jun 24, 2020 1,474.00 1,486.00 1,460.00 1,464.00 420,295
Jun 23, 2020 1,470.00 1,482.00 1,463.72 1,480.00 233,609
Jun 22, 2020 1,474.00 1,482.00 1,460.00 1,466.00 248,807
Jun 19, 2020 1,472.00 1,484.00 1,464.88 1,468.00 553,302
Jun 18, 2020 1,456.00 1,468.00 1,446.00 1,460.00 230,932
Jun 17, 2020 1,448.00 1,464.00 1,442.20 1,456.00 363,469
Jun 16, 2020 1,433.24 1,450.00 1,421.33 1,438.00 572,360
Jun 15, 2020 1,388.00 1,422.00 1,362.00 1,416.00 433,635
Jun 12, 2020 1,424.00 1,434.00 1,392.79 1,408.00 589,478
Jun 11, 2020 1,451.90 1,464.00 1,426.00 1,426.00 419,829
Jun 10, 2020 1,454.00 1,468.00 1,444.00 1,462.00 255,296
Jun 9, 2020 1,488.00 1,492.00 1,456.00 1,464.00 385,197
Jun 8, 2020 1,494.00 1,496.00 1,467.54 1,484.00 483,875
Jun 5, 2020 1,490.00 1,492.00 1,464.00 1,490.00 449,462
Jun 4, 2020 1,488.00 1,494.00 1,458.00 1,468.00 383,589
Jun 3, 2020 1,492.00 1,492.00 1,468.00 1,484.00 407,592
Jun 2, 2020 1,490.00 1,492.00 1,462.00 1,472.00 504,412
Jun 1, 2020 1,472.00 1,490.00 1,454.00 1,470.00 286,382
May 29, 2020 1,462.00 1,470.00 1,444.00 1,452.00 294,656
May 28, 2020 1,456.00 1,468.00 1,440.00 1,468.00 436,212
May 27, 2020 1,448.00 1,460.00 1,432.00 1,442.00 355,276
May 26, 2020 1,438.00 1,470.00 1,434.00 1,440.00 536,506
May 25, 2020 1,418.00 0.00 0.00 1,422.00 0
May 22, 2020 1,418.00 1,432.00 1,398.00 1,422.00 249,905
May 21, 2020 1,400.00 1,434.00 1,400.00 1,426.00 283,848
May 20, 2020 1,412.00 1,416.00 1,392.00 1,412.00 312,169
May 19, 2020 1,398.00 1,420.00 1,382.00 1,404.00 488,829
May 18, 2020 1,328.00 1,394.00 1,317.42 1,382.00 397,669
May 15, 2020 1,310.00 1,334.00 1,279.82 1,298.00 391,461
May 14, 2020 1,350.00 1,350.00 1,248.00 1,288.00 536,763
May 13, 2020 1,380.00 1,393.50 1,354.00 1,354.00 439,300
May 12, 2020 1,396.00 1,408.00 1,380.00 1,396.00 405,419
May 11, 2020 1,372.00 1,400.00 1,360.00 1,382.00 486,016
May 8, 2020 0.00 0.00 0.00 1,356.00 0
May 7, 2020 1,328.00 1,362.00 1,328.00 1,356.00 380,071
May 6, 2020 1,330.00 1,348.00 1,318.64 1,328.00 359,472
May 5, 2020 1,310.00 1,338.00 1,304.00 1,324.00 500,298
May 4, 2020 1,270.00 1,306.00 1,270.00 1,280.00 290,914
May 1, 2020 1,308.00 1,314.00 1,276.02 1,296.00 361,020
Apr 30, 2020 1,342.00 1,366.00 1,302.00 1,310.00 518,432
Apr 29, 2020 1,296.00 1,398.00 1,292.00 1,330.00 546,564
Apr 28, 2020 1,290.00 1,310.00 1,284.00 1,306.00 549,412
Apr 27, 2020 1,254.00 1,294.00 1,252.00 1,280.00 609,158
Apr 24, 2020 1,240.00 1,270.00 1,228.00 1,246.00 251,073
Apr 23, 2020 1,265.00 1,278.00 1,248.00 1,256.00 852,397
Showing 1 to 50 of 260