Smithson Investment Trust (SSON) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smithson Investment Trust

Date Open High Low Close* Volume
20/05/2019 1,200.00p 1,200.00p 1,180.00p 1,184.00p 278646
17/05/2019 1,196.00p 1,200.00p 1,184.00p 1,200.00p 234024
16/05/2019 1,176.00p 1,200.00p 1,176.00p 1,196.00p 453370
15/05/2019 1,174.00p 1,180.00p 1,171.22p 1,176.00p 341237
14/05/2019 1,166.00p 1,174.00p 1,161.50p 1,168.00p 703583
13/05/2019 1,182.00p 1,184.00p 1,160.72p 1,164.00p 334875
10/05/2019 1,186.00p 1,190.00p 1,178.00p 1,180.00p 311968
09/05/2019 1,190.00p 1,196.00p 1,176.00p 1,180.00p 277088
08/05/2019 1,192.00p 1,194.00p 1,180.00p 1,194.00p 450543
07/05/2019 1,200.00p 1,200.00p 1,187.62p 1,194.00p 455861
03/05/2019 1,198.00p 1,204.00p 1,193.07p 1,194.00p 538166
02/05/2019 1,206.00p 1,206.00p 1,190.04p 1,194.00p 510224
01/05/2019 1,214.00p 1,220.00p 1,206.00p 1,208.00p 285326
30/04/2019 1,226.00p 1,226.00p 1,210.00p 1,216.00p 381464
29/04/2019 1,218.00p 1,223.37p 1,214.00p 1,222.00p 405825
26/04/2019 1,216.00p 1,216.96p 1,210.00p 1,212.00p 346790
25/04/2019 1,214.00p 1,218.00p 1,210.00p 1,214.00p 388173
24/04/2019 1,208.00p 1,214.00p 1,206.00p 1,212.00p 464449
23/04/2019 1,202.00p 1,204.00p 1,198.00p 1,202.00p 611303
18/04/2019 1,200.00p 1,208.00p 1,196.00p 1,198.00p 428311
17/04/2019 1,214.00p 1,215.00p 1,206.00p 1,206.00p 624014
16/04/2019 1,198.00p 1,213.40p 1,196.00p 1,210.00p 523408
15/04/2019 1,196.00p 1,198.00p 1,188.00p 1,194.00p 427153
12/04/2019 1,190.00p 1,198.00p 1,182.00p 1,188.00p 449894
11/04/2019 1,184.00p 1,190.00p 1,174.00p 1,184.00p 350338
10/04/2019 1,180.00p 1,182.00p 1,174.41p 1,180.00p 563060
09/04/2019 1,184.00p 1,184.00p 1,176.00p 1,178.00p 311165
08/04/2019 1,178.00p 1,182.20p 1,175.30p 1,180.00p 560438
05/04/2019 1,174.00p 1,180.00p 1,169.50p 1,178.00p 282911
04/04/2019 1,170.00p 1,176.00p 1,168.00p 1,172.00p 574075
03/04/2019 1,174.00p 1,174.00p 1,162.00p 1,174.00p 444996
02/04/2019 1,162.00p 1,176.00p 1,160.00p 1,174.00p 442699
01/04/2019 1,140.00p 1,164.00p 1,140.00p 1,158.00p 400205
29/03/2019 1,135.00p 1,148.00p 1,133.29p 1,146.40p 161369
28/03/2019 1,125.00p 1,135.00p 1,120.60p 1,123.80p 126105
27/03/2019 1,124.20p 1,129.80p 1,116.60p 1,121.00p 179857
26/03/2019 1,113.00p 1,127.00p 1,113.00p 1,121.00p 125091
25/03/2019 1,120.00p 1,123.09p 1,112.00p 1,115.00p 80822
22/03/2019 1,140.00p 1,144.80p 1,125.80p 1,130.00p 135050
21/03/2019 1,130.00p 1,142.20p 1,127.16p 1,142.20p 125304
20/03/2019 1,128.00p 1,131.00p 1,126.00p 1,128.00p 83796
19/03/2019 1,126.00p 1,127.60p 1,121.80p 1,127.60p 121364
18/03/2019 1,120.00p 1,126.00p 1,117.18p 1,126.00p 70552
15/03/2019 1,119.00p 1,119.00p 1,115.00p 1,116.80p 270379
14/03/2019 1,110.00p 1,118.20p 1,110.00p 1,116.00p 83977
13/03/2019 1,110.00p 1,120.00p 1,110.00p 1,119.00p 80757
12/03/2019 1,114.00p 1,118.00p 1,108.68p 1,115.00p 105729
11/03/2019 1,110.00p 1,116.80p 1,107.22p 1,116.00p 203272
08/03/2019 1,100.00p 1,109.60p 1,100.00p 1,105.00p 164554
07/03/2019 1,108.00p 1,108.00p 1,105.40p 1,106.00p 77066
06/03/2019 1,116.00p 1,116.00p 1,108.20p 1,110.80p 50213
05/03/2019 1,114.00p 1,114.00p 1,109.42p 1,114.00p 62394
04/03/2019 1,112.00p 1,115.00p 1,105.20p 1,110.00p 87991
01/03/2019 1,111.60p 1,111.60p 1,101.37p 1,105.80p 114113
28/02/2019 1,102.40p 1,108.80p 1,100.60p 1,105.00p 44596
27/02/2019 1,106.00p 1,111.61p 1,100.00p 1,107.80p 123601
26/02/2019 1,117.00p 1,117.00p 1,106.00p 1,108.80p 53438
25/02/2019 1,114.00p 1,119.80p 1,110.40p 1,119.00p 75499
22/02/2019 1,114.80p 1,114.80p 1,106.00p 1,110.00p 58388
21/02/2019 1,119.80p 1,119.80p 1,108.00p 1,111.40p 150694
20/02/2019 1,120.00p 1,120.00p 1,107.20p 1,116.00p 241949
19/02/2019 1,125.00p 1,125.00p 1,108.79p 1,115.00p 98176
18/02/2019 1,110.00p 1,125.00p 1,100.00p 1,123.40p 238099
15/02/2019 1,099.00p 1,108.00p 1,090.40p 1,105.00p 168969
14/02/2019 1,103.00p 1,105.25p 1,091.00p 1,094.00p 193163
13/02/2019 1,094.00p 1,100.80p 1,091.99p 1,100.00p 166244
12/02/2019 1,083.60p 1,090.80p 1,081.20p 1,090.00p 113605
11/02/2019 1,063.20p 1,084.00p 1,063.20p 1,074.80p 123892
08/02/2019 1,068.00p 1,072.00p 1,065.00p 1,065.60p 73774
07/02/2019 1,078.80p 1,078.80p 1,069.80p 1,070.80p 59451
06/02/2019 1,069.80p 1,076.80p 1,062.20p 1,075.40p 58153
05/02/2019 1,051.40p 1,069.60p 1,047.22p 1,068.80p 117286
04/02/2019 1,049.00p 1,050.20p 1,042.20p 1,048.00p 53706
01/02/2019 1,045.80p 1,050.00p 1,041.51p 1,048.00p 62373
31/01/2019 1,044.00p 1,048.00p 1,041.00p 1,041.60p 35469
30/01/2019 1,036.00p 1,044.00p 1,035.00p 1,043.80p 57556
29/01/2019 1,034.00p 1,038.00p 1,028.00p 1,031.00p 44630
28/01/2019 1,035.00p 1,035.28p 1,028.10p 1,032.80p 27615
25/01/2019 1,031.20p 1,036.00p 1,030.00p 1,031.00p 34794
24/01/2019 1,027.00p 1,040.00p 1,027.00p 1,034.20p 52832
23/01/2019 1,031.00p 1,036.90p 1,026.20p 1,030.40p 33346
22/01/2019 1,032.60p 1,040.80p 1,030.00p 1,034.00p 39449
21/01/2019 1,035.00p 1,042.82p 1,029.00p 1,041.00p 89521
18/01/2019 1,020.00p 1,035.00p 1,016.90p 1,035.00p 88757
17/01/2019 1,020.00p 1,020.00p 1,010.00p 1,016.00p 111848
16/01/2019 1,017.00p 1,020.00p 1,012.40p 1,019.80p 37225
15/01/2019 1,020.00p 1,023.00p 1,013.00p 1,016.60p 81997
14/01/2019 1,022.00p 1,022.00p 1,013.40p 1,019.60p 94843
11/01/2019 1,012.00p 1,024.80p 1,012.00p 1,024.80p 70916
10/01/2019 1,012.00p 1,020.00p 1,011.00p 1,019.00p 82341
09/01/2019 1,010.00p 1,013.00p 1,003.20p 1,013.00p 98510
08/01/2019 1,013.60p 1,017.00p 1,004.00p 1,007.20p 335786
07/01/2019 1,012.00p 1,013.60p 1,003.20p 1,013.00p 72039
04/01/2019 1,000.00p 1,010.00p 997.62p 1,010.00p 80353
03/01/2019 1,002.00p 1,020.00p 990.10p 1,020.00p 156861
02/01/2019 1,003.00p 1,003.13p 984.80p 1,003.00p 123482
31/12/2018 1,010.60p 1,010.60p 1,000.00p 1,000.20p 22966
28/12/2018 1,011.00p 1,012.00p 1,005.12p 1,012.00p 155104
27/12/2018 1,015.00p 1,015.00p 1,003.00p 1,009.00p 271255
24/12/2018 1,010.00p 1,020.00p 1,003.40p 1,014.00p 190924
21/12/2018 1,004.00p 1,030.00p 1,000.00p 1,030.00p 2150650
20/12/2018 1,008.00p 1,008.00p 993.00p 1,001.00p 280845
19/12/2018 1,005.20p 1,013.00p 1,002.00p 1,011.00p 107412
18/12/2018 1,017.00p 1,017.00p 1,005.00p 1,012.00p 167152
17/12/2018 1,025.00p 1,028.00p 1,016.60p 1,022.00p 152404
14/12/2018 1,030.20p 1,033.00p 1,024.20p 1,028.00p 146685
13/12/2018 1,038.00p 1,038.00p 1,032.20p 1,033.00p 54715
12/12/2018 1,031.00p 1,038.00p 1,024.63p 1,038.00p 110931
11/12/2018 1,018.00p 1,031.00p 1,017.16p 1,024.60p 126849
10/12/2018 1,029.00p 1,029.00p 1,014.00p 1,015.00p 141999
07/12/2018 1,036.40p 1,045.00p 1,026.20p 1,026.60p 62309
06/12/2018 1,036.40p 1,045.00p 1,026.40p 1,026.40p 191524
05/12/2018 1,040.00p 1,045.00p 1,036.60p 1,044.00p 65453
04/12/2018 1,055.00p 1,055.00p 1,045.00p 1,050.00p 37533
03/12/2018 1,040.00p 1,060.40p 1,036.78p 1,053.00p 151541
30/11/2018 1,035.00p 1,037.75p 1,031.77p 1,033.00p 29698
29/11/2018 1,027.00p 1,038.00p 1,024.07p 1,035.00p 64840
28/11/2018 1,027.00p 1,027.00p 1,023.20p 1,025.00p 45987
27/11/2018 1,029.00p 1,029.00p 1,020.67p 1,025.00p 30045
26/11/2018 1,029.80p 1,030.00p 1,023.00p 1,028.00p 29791
23/11/2018 1,027.00p 1,030.00p 1,021.20p 1,024.00p 73743
22/11/2018 1,035.00p 1,035.00p 1,020.00p 1,025.00p 135244
21/11/2018 1,033.00p 1,037.20p 1,030.00p 1,030.40p 76124
20/11/2018 1,044.00p 1,044.00p 1,029.52p 1,030.00p 150604
19/11/2018 1,041.00p 1,044.00p 1,038.84p 1,043.00p 57240
16/11/2018 1,043.00p 1,043.00p 1,036.00p 1,037.40p 58597
15/11/2018 1,050.00p 1,052.38p 1,035.00p 1,035.00p 166765
14/11/2018 1,072.00p 1,074.00p 1,046.40p 1,053.80p 204501
13/11/2018 1,081.00p 1,083.00p 1,071.00p 1,075.40p 123798
12/11/2018 1,080.00p 1,084.20p 1,077.00p 1,077.00p 99862
09/11/2018 1,081.00p 1,081.00p 1,076.40p 1,078.80p 99558
08/11/2018 1,080.00p 1,082.00p 1,076.44p 1,080.10p 131922
07/11/2018 1,081.00p 1,083.34p 1,078.00p 1,078.00p 136880
06/11/2018 1,083.00p 1,084.00p 1,078.00p 1,078.00p 127342
05/11/2018 1,080.00p 1,083.52p 1,076.34p 1,080.20p 178414
02/11/2018 1,082.00p 1,089.81p 1,074.00p 1,074.20p 185319
01/11/2018 1,061.00p 1,076.00p 1,060.83p 1,065.20p 252661
31/10/2018 1,056.00p 1,066.80p 1,056.00p 1,058.80p 195410
30/10/2018 1,040.00p 1,055.00p 1,037.18p 1,050.00p 183003
29/10/2018 1,030.00p 1,047.00p 1,029.55p 1,040.00p 160050
26/10/2018 1,035.00p 1,035.44p 1,026.20p 1,027.70p 99666
25/10/2018 1,030.00p 1,043.00p 1,024.20p 1,034.00p 260119
24/10/2018 1,036.00p 1,047.00p 1,029.58p 1,038.10p 166651
23/10/2018 1,035.00p 1,039.00p 1,027.00p 1,029.80p 137112
22/10/2018 1,024.60p 1,043.00p 1,021.20p 1,038.00p 232049
19/10/2018 1,025.00p 1,045.00p 1,007.92p 1,020.00p 631868

*Close Price adjusted for both dividends and splits