Scottish Oriental Smaller Companies Trust (SST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Oriental Smaller Companies Trust

Date Open High Low Close* Volume
23/12/2016 884.50p 885.72p 879.75p 884.50p 7964
22/12/2016 870.00p 882.00p 870.00p 881.00p 35897
21/12/2016 870.50p 886.51p 870.50p 882.00p 14987
20/12/2016 870.00p 887.00p 870.00p 884.75p 10704
19/12/2016 885.00p 885.50p 876.00p 885.50p 17938
16/12/2016 875.50p 885.00p 875.50p 884.50p 18206
15/12/2016 871.50p 875.50p 860.00p 873.75p 19721
14/12/2016 867.00p 867.00p 858.41p 862.50p 23020
13/12/2016 867.50p 870.80p 863.30p 865.50p 8763
12/12/2016 883.00p 883.00p 863.00p 863.00p 17201
09/12/2016 877.00p 878.00p 873.35p 878.00p 10296
08/12/2016 874.00p 878.00p 874.00p 878.00p 10961
07/12/2016 872.00p 883.00p 864.00p 877.00p 15369
06/12/2016 865.00p 874.66p 863.20p 867.25p 7196
05/12/2016 870.00p 873.87p 860.00p 865.00p 12572
02/12/2016 875.00p 885.66p 866.50p 869.50p 20871
01/12/2016 900.00p 900.00p 869.56p 878.50p 31259
30/11/2016 888.00p 897.30p 885.60p 895.00p 11429
29/11/2016 900.00p 900.00p 887.00p 895.00p 17525
28/11/2016 900.50p 905.00p 890.00p 890.00p 18946
25/11/2016 923.00p 923.00p 902.00p 902.00p 17885
24/11/2016 905.00p 913.20p 905.00p 905.00p 7656
23/11/2016 910.00p 915.00p 904.60p 907.50p 16093
22/11/2016 910.70p 919.00p 910.00p 915.00p 10552
21/11/2016 930.00p 930.00p 904.90p 910.00p 12652
18/11/2016 920.00p 925.00p 915.10p 920.00p 16458
17/11/2016 920.00p 925.70p 912.57p 916.25p 9436
16/11/2016 915.00p 926.55p 912.78p 915.25p 14315
15/11/2016 935.00p 935.00p 915.00p 921.50p 22984
14/11/2016 923.75p 935.00p 920.45p 927.50p 12330
11/11/2016 925.00p 935.00p 915.50p 925.00p 40823
10/11/2016 935.00p 950.00p 928.50p 930.00p 14900
09/11/2016 929.00p 941.02p 914.94p 929.00p 28860
08/11/2016 952.00p 966.50p 952.00p 959.50p 6038
07/11/2016 970.00p 970.00p 944.89p 965.00p 36139
04/11/2016 965.00p 974.00p 947.39p 951.25p 18867
03/11/2016 970.00p 978.00p 965.00p 965.00p 10653
02/11/2016 980.00p 989.00p 970.00p 970.00p 23190
01/11/2016 990.00p 999.50p 980.00p 980.00p 13611
31/10/2016 999.00p 1,000.00p 980.00p 1,000.00p 23177
28/10/2016 998.00p 998.00p 980.00p 981.50p 10489
27/10/2016 998.00p 998.00p 980.00p 998.00p 5739
26/10/2016 998.00p 998.00p 980.50p 987.75p 26203
25/10/2016 1,000.00p 1,012.00p 990.00p 995.00p 54164
24/10/2016 995.00p 1,000.00p 988.00p 988.50p 22145
21/10/2016 975.00p 995.00p 975.00p 987.00p 7996
20/10/2016 967.00p 995.00p 967.00p 995.00p 21352
19/10/2016 976.00p 985.00p 964.00p 985.00p 10211
18/10/2016 965.00p 975.00p 960.00p 960.50p 19347
17/10/2016 963.00p 965.00p 948.00p 965.00p 19054
14/10/2016 946.00p 959.13p 946.00p 947.00p 14171
13/10/2016 956.00p 961.85p 946.00p 946.00p 19479
12/10/2016 956.00p 970.28p 956.00p 956.00p 10100
11/10/2016 960.00p 974.24p 958.87p 960.00p 18978
10/10/2016 965.00p 971.00p 954.50p 964.00p 22085
07/10/2016 943.00p 963.00p 937.40p 951.00p 21338
06/10/2016 926.00p 943.33p 926.00p 930.00p 38304
05/10/2016 924.00p 940.00p 924.00p 926.00p 40839
04/10/2016 931.00p 940.00p 912.09p 916.00p 30364
03/10/2016 915.00p 925.00p 906.00p 925.00p 9993
30/09/2016 910.00p 916.06p 908.50p 910.00p 6797
29/09/2016 924.00p 924.00p 912.87p 914.00p 15029
28/09/2016 919.00p 919.00p 906.54p 913.00p 10193
27/09/2016 910.00p 922.50p 902.09p 922.50p 9157
26/09/2016 910.00p 919.00p 900.00p 919.00p 18464
23/09/2016 920.00p 921.37p 905.00p 920.50p 13805
22/09/2016 920.00p 920.00p 901.00p 918.00p 12383
21/09/2016 895.00p 920.00p 895.00p 920.00p 14372
20/09/2016 905.00p 905.50p 892.00p 904.50p 11402
19/09/2016 887.00p 902.00p 886.73p 894.00p 10985
16/09/2016 883.50p 895.00p 872.62p 895.00p 15908
15/09/2016 880.00p 883.44p 872.00p 881.00p 16511
14/09/2016 876.00p 881.39p 870.12p 878.75p 10921
13/09/2016 881.00p 890.50p 870.00p 870.00p 27769
12/09/2016 887.00p 887.00p 875.00p 875.00p 21189
09/09/2016 905.00p 916.30p 894.50p 894.50p 12314
08/09/2016 914.00p 915.85p 907.79p 910.00p 13998
07/09/2016 910.50p 914.40p 904.50p 904.50p 15993
06/09/2016 908.00p 917.00p 906.00p 914.50p 19936
05/09/2016 908.00p 917.90p 908.00p 908.00p 14779
02/09/2016 899.00p 916.50p 895.00p 895.50p 31964
01/09/2016 907.00p 907.00p 895.00p 905.00p 18531
31/08/2016 900.00p 915.77p 895.00p 904.75p 14117
30/08/2016 900.00p 903.00p 891.50p 902.50p 56654
26/08/2016 887.00p 895.00p 882.00p 894.00p 15472
25/08/2016 896.00p 896.00p 882.90p 885.00p 19162
24/08/2016 893.11p 899.92p 890.00p 893.50p 4594
23/08/2016 893.00p 900.00p 893.00p 895.00p 16976
22/08/2016 903.00p 903.62p 893.00p 896.50p 23216
19/08/2016 899.00p 899.00p 893.00p 898.00p 13738
18/08/2016 899.00p 900.00p 893.50p 895.00p 17368
17/08/2016 895.00p 898.40p 893.50p 895.00p 18195
16/08/2016 899.00p 902.50p 895.00p 895.00p 18658
15/08/2016 900.00p 907.00p 892.50p 898.00p 36567
12/08/2016 900.00p 900.00p 892.00p 899.50p 21176
11/08/2016 898.00p 900.00p 892.00p 900.00p 17991
10/08/2016 896.00p 898.00p 889.64p 896.00p 32847
09/08/2016 890.00p 895.50p 886.00p 895.50p 27335
08/08/2016 870.00p 896.00p 870.00p 883.00p 26029
05/08/2016 866.00p 877.00p 861.00p 875.00p 14232
04/08/2016 860.00p 865.16p 849.00p 860.00p 7953
03/08/2016 860.00p 861.00p 849.80p 854.50p 19312
02/08/2016 875.00p 878.90p 860.00p 860.00p 14791
01/08/2016 869.00p 878.91p 869.00p 872.50p 17694
29/07/2016 880.00p 881.27p 869.00p 869.00p 20085
28/07/2016 873.00p 878.00p 871.07p 873.00p 10258
27/07/2016 868.00p 879.10p 868.00p 872.00p 20896
26/07/2016 875.00p 877.00p 868.00p 869.00p 13254
25/07/2016 869.00p 870.93p 861.08p 864.00p 25699
22/07/2016 866.00p 871.00p 860.00p 864.00p 21073
21/07/2016 860.00p 865.95p 860.00p 861.00p 16244
20/07/2016 863.00p 870.00p 859.40p 870.00p 28071
19/07/2016 862.50p 862.53p 854.10p 855.00p 17624
18/07/2016 863.00p 864.02p 853.00p 858.50p 18950
15/07/2016 865.00p 865.00p 850.00p 853.00p 27703
14/07/2016 858.00p 867.00p 854.00p 855.00p 15189
13/07/2016 855.00p 861.70p 848.00p 848.50p 18665
12/07/2016 860.00p 863.05p 853.00p 853.00p 19906
11/07/2016 856.00p 865.00p 846.10p 865.00p 28397
08/07/2016 838.00p 848.00p 838.00p 848.00p 25655
07/07/2016 840.00p 848.00p 840.00p 848.00p 16918
06/07/2016 835.50p 844.50p 834.65p 839.00p 10687
05/07/2016 855.00p 855.00p 834.85p 845.00p 26666
04/07/2016 845.00p 853.90p 840.00p 845.00p 19952
01/07/2016 840.00p 855.00p 840.00p 853.00p 11830
30/06/2016 825.00p 848.00p 818.00p 840.00p 21446
29/06/2016 827.50p 828.99p 814.00p 828.00p 23285
28/06/2016 800.00p 815.50p 790.10p 805.50p 55023
27/06/2016 784.00p 804.50p 775.00p 804.50p 38702
24/06/2016 753.00p 785.00p 749.72p 778.50p 32955
23/06/2016 765.00p 769.00p 756.54p 767.00p 11437
22/06/2016 768.00p 769.00p 755.00p 769.00p 11070
21/06/2016 767.00p 768.00p 755.00p 768.00p 8118
20/06/2016 767.50p 767.50p 750.00p 765.50p 38939
17/06/2016 765.00p 767.50p 760.00p 767.50p 15834
16/06/2016 767.50p 767.50p 758.00p 758.00p 16250
15/06/2016 774.00p 774.00p 764.50p 774.00p 18659
14/06/2016 765.00p 771.45p 762.00p 764.00p 25034
13/06/2016 765.00p 775.30p 763.50p 765.00p 13781
10/06/2016 778.50p 779.25p 773.75p 778.50p 14155
09/06/2016 780.00p 780.00p 768.88p 779.00p 15283
08/06/2016 779.00p 779.50p 768.50p 779.50p 18212
07/06/2016 765.00p 774.22p 760.50p 770.50p 21609
06/06/2016 759.00p 762.00p 752.75p 762.00p 20377
03/06/2016 754.00p 757.50p 741.64p 754.50p 25659
02/06/2016 751.00p 755.69p 744.88p 750.00p 31273
01/06/2016 750.00p 755.45p 743.51p 753.00p 62209
31/05/2016 746.00p 750.00p 740.85p 750.00p 18762
27/05/2016 741.00p 746.40p 739.32p 743.50p 12432
26/05/2016 743.00p 750.40p 739.50p 739.50p 14106
25/05/2016 742.00p 757.68p 742.00p 743.00p 12242
24/05/2016 750.00p 754.00p 739.79p 742.50p 26272
23/05/2016 757.00p 757.00p 745.00p 748.00p 10962
20/05/2016 754.50p 756.50p 747.00p 756.50p 5097
19/05/2016 757.00p 759.95p 740.00p 740.00p 12789
18/05/2016 760.00p 766.00p 757.00p 757.00p 6970
17/05/2016 761.00p 766.50p 760.00p 760.00p 7104
16/05/2016 758.00p 777.00p 758.00p 771.00p 15338
13/05/2016 765.00p 776.20p 754.00p 757.00p 16968
12/05/2016 782.50p 782.50p 766.80p 775.00p 8130
11/05/2016 780.00p 783.00p 765.00p 780.00p 8354
10/05/2016 780.00p 780.00p 765.00p 778.50p 17149
09/05/2016 764.00p 775.21p 762.40p 772.50p 13560
06/05/2016 780.00p 782.70p 769.00p 769.00p 25186
05/05/2016 775.00p 783.00p 772.60p 780.00p 28612
04/05/2016 765.00p 775.00p 760.00p 771.50p 12048
03/05/2016 770.00p 770.00p 758.00p 770.00p 19932
29/04/2016 775.00p 775.00p 757.96p 758.00p 14151
28/04/2016 770.00p 780.00p 768.65p 780.00p 18630
27/04/2016 769.00p 780.00p 764.33p 780.00p 11877
26/04/2016 780.00p 780.00p 765.45p 775.00p 22365
25/04/2016 786.50p 786.50p 767.60p 773.75p 20810
22/04/2016 785.00p 785.00p 772.25p 777.75p 14239
21/04/2016 773.00p 793.72p 773.00p 773.00p 17983
20/04/2016 790.00p 790.00p 779.64p 783.00p 27138
19/04/2016 787.00p 789.85p 778.70p 783.50p 28373
18/04/2016 794.00p 794.00p 775.00p 781.25p 36439
15/04/2016 794.00p 794.00p 783.11p 787.00p 26557
14/04/2016 790.00p 793.84p 779.60p 786.00p 30310
13/04/2016 760.00p 781.21p 760.00p 780.50p 37811
12/04/2016 751.50p 769.00p 751.50p 760.50p 34759
11/04/2016 748.00p 765.00p 748.00p 757.50p 44550
08/04/2016 757.00p 764.45p 749.00p 763.00p 37349
07/04/2016 753.00p 757.00p 748.00p 752.00p 86578
06/04/2016 747.00p 752.13p 747.00p 752.00p 51824
05/04/2016 747.00p 755.00p 747.00p 753.00p 26392
04/04/2016 748.00p 757.41p 747.50p 750.50p 33038
01/04/2016 747.00p 755.50p 747.00p 747.00p 16800
31/03/2016 755.00p 763.00p 747.16p 760.00p 42262
30/03/2016 756.00p 764.00p 748.80p 762.00p 26291
29/03/2016 761.00p 761.88p 750.50p 751.00p 55297
24/03/2016 734.00p 758.99p 734.00p 750.50p 42053
23/03/2016 755.00p 763.26p 754.23p 762.00p 22887
22/03/2016 753.00p 757.00p 737.50p 757.00p 22058
21/03/2016 757.00p 759.60p 738.00p 757.00p 18689
18/03/2016 757.00p 770.00p 742.00p 770.00p 39338
17/03/2016 748.00p 753.08p 743.50p 753.00p 24094
16/03/2016 735.00p 757.00p 725.00p 757.00p 34912
15/03/2016 740.00p 740.00p 725.20p 736.00p 6101
14/03/2016 730.00p 737.50p 716.50p 730.00p 23767

*Close Price adjusted for both dividends and splits