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
Sep 29, 2020 1,512.00 1,536.00 1,512.00 1,536.00 507,949
Sep 28, 2020 1,522.00 1,534.00 1,520.00 1,528.00 607,345
Sep 25, 2020 1,492.00 1,516.00 1,492.00 1,516.00 196,171
Sep 24, 2020 1,474.00 1,497.33 1,474.00 1,496.00 313,030
Sep 23, 2020 1,500.00 1,516.00 1,498.00 1,504.00 388,421
Sep 22, 2020 1,480.00 1,498.00 1,480.00 1,484.00 246,960
Sep 21, 2020 1,498.00 1,503.60 1,464.00 1,476.00 408,511
Sep 18, 2020 1,511.20 1,512.00 1,498.00 1,506.00 492,079
Sep 17, 2020 1,494.00 1,511.80 1,484.00 1,510.00 589,365
Sep 16, 2020 1,502.00 1,518.00 1,500.00 1,506.00 279,092
Sep 15, 2020 1,506.00 1,518.00 1,492.16 1,512.00 343,371
Sep 14, 2020 1,490.80 1,506.00 1,482.00 1,500.00 396,285
Sep 11, 2020 1,489.90 1,502.00 1,482.00 1,486.00 165,305
Sep 10, 2020 1,486.00 1,502.00 1,472.00 1,492.00 317,675
Sep 9, 2020 1,474.37 1,488.00 1,463.45 1,476.00 354,323
Sep 8, 2020 1,464.00 1,488.00 1,454.00 1,470.00 335,269
Sep 7, 2020 1,470.00 1,482.00 1,461.63 1,472.00 543,233
Sep 4, 2020 1,480.00 1,493.00 1,440.00 1,454.00 473,366
Sep 3, 2020 1,520.00 1,532.00 1,484.00 1,486.00 381,426
Sep 2, 2020 1,508.00 1,522.99 1,494.00 1,512.00 547,424
Sep 1, 2020 1,514.00 1,514.00 1,484.00 1,496.00 418,984
Aug 31, 2020 1,508.00 0.00 0.00 1,498.00 0
Aug 28, 2020 1,508.00 1,512.00 1,494.80 1,498.00 223,455
Aug 27, 2020 1,510.00 1,512.12 1,500.00 1,504.00 245,251
Aug 26, 2020 1,500.00 1,510.36 1,494.00 1,504.00 228,916
Aug 25, 2020 1,490.00 1,514.56 1,490.00 1,502.00 494,561
Aug 24, 2020 1,496.00 1,512.00 1,493.10 1,500.00 370,808
Aug 21, 2020 1,494.00 1,498.50 1,483.00 1,494.00 223,317
Aug 20, 2020 1,502.00 1,508.20 1,494.00 1,502.00 573,936
Aug 19, 2020 1,499.60 1,511.08 1,498.00 1,504.00 251,530
Aug 18, 2020 1,500.00 1,518.10 1,489.56 1,500.00 214,846
Aug 17, 2020 1,490.00 1,514.00 1,490.00 1,510.00 181,548
Aug 14, 2020 1,522.00 1,522.00 1,490.00 1,504.00 268,436
Aug 13, 2020 1,501.38 1,516.00 1,501.24 1,508.00 234,092
Aug 12, 2020 1,508.00 1,512.00 1,496.00 1,510.00 201,491
Aug 11, 2020 1,504.00 1,508.00 1,483.63 1,504.00 825,102
Aug 10, 2020 1,518.00 1,520.00 1,484.50 1,496.00 256,869
Aug 7, 2020 1,506.00 1,516.00 1,497.72 1,510.00 341,911
Aug 6, 2020 1,509.50 1,510.00 1,492.00 1,502.00 227,544
Aug 5, 2020 1,516.00 1,516.00 1,492.48 1,502.00 294,380
Aug 4, 2020 1,516.00 1,516.00 1,486.88 1,494.00 309,582
Aug 3, 2020 1,484.00 1,504.00 1,476.00 1,500.00 390,424
Jul 31, 2020 1,486.00 1,510.34 1,472.00 1,482.00 273,087
Jul 30, 2020 1,526.00 1,526.00 1,471.90 1,482.00 301,227
Jul 29, 2020 1,515.12 1,524.40 1,504.65 1,514.00 272,110
Jul 28, 2020 1,538.00 1,540.70 1,510.00 1,512.00 234,881
Jul 27, 2020 1,507.00 1,517.78 1,495.15 1,510.00 271,045
Jul 24, 2020 1,534.00 1,534.00 1,500.00 1,506.00 212,074
Jul 23, 2020 1,553.40 1,553.40 1,531.29 1,546.00 236,305
Jul 22, 2020 1,550.00 1,550.00 1,528.00 1,530.00 257,619
Showing 1 to 50 of 261