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

Securities Trust Of Scotland Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 186.762 187.00 184.50 187.00 48,830
May 28, 2020 184.00 190.00 184.00 190.00 37,736
May 27, 2020 182.633 187.00 182.50 187.00 69,864
May 26, 2020 185.607 185.727 182.00 183.00 66,936
May 25, 2020 178.00 0.00 0.00 180.00 0
May 22, 2020 178.00 181.232 178.00 180.00 103,618
May 21, 2020 180.00 183.00 177.50 181.00 119,907
May 20, 2020 178.85 182.50 178.85 182.50 62,558
May 19, 2020 185.00 185.00 179.00 180.50 136,493
May 18, 2020 181.395 182.40 176.50 181.00 118,676
May 15, 2020 177.325 179.767 175.50 176.50 49,623
May 14, 2020 174.50 176.40 172.50 175.50 79,954
May 13, 2020 180.116 182.00 177.50 177.50 104,854
May 12, 2020 180.72 182.379 180.72 182.00 100,663
May 11, 2020 182.90 184.50 180.28 181.00 231,536
May 8, 2020 0.00 0.00 0.00 181.50 0
May 7, 2020 179.00 182.46 178.00 181.50 93,425
May 6, 2020 181.50 181.50 177.00 178.00 60,144
May 5, 2020 179.50 180.50 176.50 180.50 175,665
May 4, 2020 175.825 179.00 172.50 179.00 61,422
May 1, 2020 176.80 177.00 174.50 175.00 82,102
Apr 30, 2020 187.00 187.00 179.258 179.50 107,979
Apr 29, 2020 183.75 186.00 181.50 182.00 129,583
Apr 28, 2020 175.50 184.00 175.50 181.50 119,174
Apr 27, 2020 177.65 181.00 176.129 180.00 86,868
Apr 24, 2020 170.81 177.00 170.81 177.00 43,392
Apr 23, 2020 177.00 177.00 173.00 174.00 44,977
Apr 22, 2020 174.00 175.00 170.50 175.00 118,317
Apr 21, 2020 172.60 173.00 169.90 171.00 121,964
Apr 20, 2020 174.75 178.45 172.00 172.00 114,755
Apr 17, 2020 175.86 178.00 172.00 173.50 61,378
Apr 16, 2020 170.00 171.747 169.00 170.50 117,242
Apr 15, 2020 176.00 176.00 169.00 170.50 61,140
Apr 14, 2020 178.55 179.00 173.00 175.00 72,419
Apr 13, 2020 173.50 0.00 0.00 176.00 0
Apr 10, 2020 173.50 176.00 170.49 176.00 127,274
Apr 9, 2020 173.50 176.00 170.49 176.00 127,274
Apr 8, 2020 167.00 170.50 167.00 170.50 182,107
Apr 7, 2020 168.35 173.00 164.50 171.00 187,603
Apr 6, 2020 161.063 166.00 161.063 163.00 295,708
Apr 3, 2020 161.50 162.333 157.94 159.50 134,210
Apr 2, 2020 159.875 164.00 159.00 160.00 72,567
Apr 1, 2020 161.60 163.50 158.50 163.00 152,208
Mar 31, 2020 158.556 168.50 158.556 168.50 324,809
Mar 30, 2020 159.80 159.80 153.00 160.00 122,441
Mar 27, 2020 163.67 164.00 156.00 158.50 74,250
Mar 26, 2020 159.825 165.00 155.80 164.75 116,713
Mar 25, 2020 160.00 164.50 156.00 162.50 74,765
Mar 24, 2020 145.95 157.50 145.95 157.50 97,937
Mar 23, 2020 145.30 148.50 142.00 144.50 177,386
Showing 1 to 50 of 260