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
11/03/2016 715.00p 730.00p 714.00p 730.00p 21842
10/03/2016 725.00p 735.00p 720.00p 720.00p 27864
09/03/2016 733.50p 737.94p 731.00p 737.00p 40160
08/03/2016 739.00p 739.00p 725.00p 729.50p 19840
07/03/2016 740.00p 746.00p 723.00p 745.00p 25637
04/03/2016 725.00p 739.00p 722.12p 739.00p 25714
03/03/2016 719.50p 736.00p 719.00p 728.00p 18088
02/03/2016 735.00p 736.00p 722.88p 726.50p 20449
01/03/2016 710.00p 730.00p 710.00p 720.00p 26638
29/02/2016 720.00p 725.00p 710.50p 725.00p 2271
26/02/2016 720.00p 729.83p 713.50p 724.25p 18373
25/02/2016 721.00p 727.00p 707.04p 727.00p 17095
24/02/2016 718.00p 718.00p 703.72p 718.00p 41290
23/02/2016 720.00p 721.00p 703.00p 713.50p 21925
22/02/2016 708.00p 720.00p 695.40p 713.50p 18869
19/02/2016 690.00p 702.05p 690.00p 696.00p 8704
18/02/2016 692.50p 702.94p 690.00p 695.00p 28154
17/02/2016 693.00p 699.76p 683.10p 692.50p 16591
16/02/2016 685.00p 709.00p 685.00p 697.00p 8981
15/02/2016 709.00p 709.00p 683.35p 683.50p 13499
12/02/2016 691.00p 698.00p 665.80p 674.50p 24732
11/02/2016 681.50p 695.04p 670.00p 683.50p 32657
10/02/2016 700.00p 704.10p 681.00p 700.25p 29139
09/02/2016 695.00p 705.00p 680.25p 695.00p 33799
08/02/2016 695.00p 710.00p 690.00p 705.00p 29260
05/02/2016 710.50p 714.50p 697.78p 714.50p 6373
04/02/2016 703.00p 710.00p 695.08p 706.50p 12736
03/02/2016 705.00p 709.12p 696.88p 700.00p 47050
02/02/2016 705.50p 714.75p 701.89p 706.50p 17141
01/02/2016 725.00p 725.50p 699.00p 710.00p 48620
29/01/2016 710.00p 718.60p 702.00p 718.00p 19538
28/01/2016 708.00p 708.00p 690.71p 700.00p 10638
27/01/2016 700.50p 705.00p 692.84p 700.00p 14109
26/01/2016 686.00p 705.00p 686.00p 702.75p 24310
25/01/2016 706.50p 715.00p 698.58p 708.25p 18553
22/01/2016 701.00p 712.90p 698.30p 704.50p 35834
21/01/2016 674.00p 695.00p 671.21p 692.50p 23799
20/01/2016 682.50p 691.00p 671.50p 682.00p 133864
19/01/2016 690.00p 701.84p 685.19p 689.00p 20480
18/01/2016 677.00p 693.76p 675.25p 683.50p 26664
15/01/2016 680.00p 701.00p 674.61p 693.75p 123743
14/01/2016 687.00p 698.70p 682.15p 696.00p 34046
13/01/2016 701.00p 712.87p 701.00p 701.00p 14302
12/01/2016 711.50p 711.50p 692.10p 700.50p 24082
11/01/2016 705.00p 708.00p 692.92p 706.50p 24116
08/01/2016 715.00p 715.00p 702.50p 709.75p 21668
07/01/2016 706.00p 714.00p 686.00p 712.00p 58387
06/01/2016 722.00p 740.00p 722.00p 729.50p 18365
05/01/2016 729.00p 742.89p 724.60p 729.00p 6492
04/01/2016 722.50p 742.30p 718.10p 728.25p 19617
31/12/2015 738.00p 744.22p 734.50p 738.00p 13447
30/12/2015 737.50p 743.89p 732.50p 734.50p 13583
29/12/2015 732.50p 748.50p 728.11p 732.50p 19622
24/12/2015 752.79p 752.79p 736.90p 743.75p 5694
23/12/2015 753.00p 753.00p 727.80p 742.00p 12744
22/12/2015 729.50p 747.50p 729.50p 747.50p 6972
21/12/2015 748.00p 748.00p 726.15p 737.75p 13689
18/12/2015 742.00p 744.78p 720.79p 741.50p 19687
17/12/2015 722.50p 747.75p 722.50p 722.50p 11700
16/12/2015 740.00p 740.00p 716.00p 734.00p 24055
15/12/2015 730.00p 730.00p 713.70p 714.00p 15543
14/12/2015 712.50p 729.33p 712.50p 712.50p 5858
11/12/2015 730.00p 739.00p 720.80p 729.75p 25932
10/12/2015 727.50p 742.26p 720.00p 725.50p 9532
09/12/2015 744.50p 758.41p 738.09p 741.50p 12024
08/12/2015 742.00p 754.00p 737.70p 743.00p 12462
07/12/2015 746.50p 769.50p 741.05p 743.50p 23272
04/12/2015 740.22p 756.83p 740.22p 756.75p 24166
03/12/2015 743.77p 757.00p 743.77p 757.00p 14561
02/12/2015 748.00p 770.00p 746.41p 756.50p 13055
01/12/2015 749.50p 753.74p 744.22p 751.50p 18282
30/11/2015 759.84p 759.84p 743.50p 746.75p 19023
27/11/2015 743.50p 758.00p 743.50p 743.50p 19079
26/11/2015 753.00p 760.00p 751.00p 751.00p 13952
25/11/2015 743.50p 759.89p 743.50p 755.50p 11264
24/11/2015 749.00p 759.84p 745.31p 753.75p 8511
23/11/2015 746.00p 758.19p 744.43p 745.50p 10977
20/11/2015 757.00p 757.00p 744.99p 748.75p 10620
19/11/2015 750.62p 751.00p 744.33p 747.25p 6561
18/11/2015 756.86p 756.86p 743.50p 747.75p 15012
17/11/2015 757.00p 757.00p 747.00p 750.50p 18832
16/11/2015 756.48p 756.62p 741.00p 748.50p 20630
13/11/2015 764.00p 767.00p 754.52p 767.00p 2993
12/11/2015 769.00p 774.94p 757.00p 768.00p 28689
11/11/2015 769.00p 779.23p 761.15p 771.00p 25091
10/11/2015 755.00p 778.91p 755.00p 773.50p 28076
09/11/2015 767.00p 781.45p 767.00p 767.50p 19105
06/11/2015 769.30p 780.88p 769.30p 772.50p 18827
05/11/2015 780.00p 781.44p 759.00p 778.25p 7387
04/11/2015 770.00p 777.26p 759.00p 770.25p 12313
03/11/2015 765.00p 767.00p 758.75p 762.25p 15316
02/11/2015 770.00p 770.00p 747.88p 756.75p 9834
30/10/2015 763.50p 768.38p 757.50p 759.00p 26613
29/10/2015 758.50p 775.12p 750.50p 754.75p 12111
28/10/2015 769.00p 778.13p 764.80p 768.00p 12755
27/10/2015 778.50p 779.00p 762.39p 768.00p 10487
26/10/2015 780.00p 789.00p 763.70p 770.50p 19797
23/10/2015 760.00p 788.81p 752.50p 777.00p 24360
22/10/2015 754.00p 770.00p 737.02p 758.25p 26102
21/10/2015 745.00p 757.08p 741.56p 748.75p 10310
20/10/2015 746.00p 754.98p 734.11p 747.25p 17504
19/10/2015 744.00p 757.00p 744.00p 747.25p 16225
16/10/2015 739.00p 755.00p 735.38p 751.25p 42013
15/10/2015 735.50p 739.00p 724.94p 730.25p 14947
14/10/2015 732.65p 740.00p 725.98p 734.25p 12858
13/10/2015 736.08p 739.00p 725.55p 736.00p 9454
12/10/2015 734.50p 745.32p 727.00p 734.00p 19202
09/10/2015 745.00p 745.00p 723.00p 723.00p 26391
08/10/2015 723.50p 737.23p 723.50p 724.50p 22437
07/10/2015 741.00p 742.51p 722.57p 735.25p 8604
06/10/2015 720.50p 725.00p 719.61p 724.75p 13964
05/10/2015 725.00p 730.00p 711.00p 718.00p 18605
02/10/2015 720.00p 720.00p 709.80p 715.50p 12893
01/10/2015 715.00p 730.50p 708.00p 718.50p 14034
30/09/2015 715.00p 715.00p 697.20p 708.00p 8146
29/09/2015 689.50p 699.87p 686.00p 692.50p 24390
28/09/2015 708.00p 714.95p 698.00p 700.25p 12612
25/09/2015 710.00p 713.89p 703.00p 708.00p 17344
24/09/2015 699.00p 705.89p 693.44p 705.50p 36482
23/09/2015 701.00p 704.87p 693.10p 700.00p 11010
22/09/2015 703.00p 711.25p 696.01p 702.00p 22429
21/09/2015 704.00p 706.00p 694.66p 704.50p 33471
18/09/2015 695.00p 705.60p 695.00p 702.50p 9824
17/09/2015 700.00p 710.00p 696.00p 704.50p 16504
16/09/2015 699.50p 709.25p 695.13p 709.25p 12246
15/09/2015 700.00p 707.12p 686.50p 693.50p 15673
14/09/2015 710.00p 717.00p 700.00p 705.00p 9978
11/09/2015 725.00p 725.00p 705.00p 705.00p 10928
10/09/2015 728.50p 733.05p 711.50p 711.50p 7459
09/09/2015 731.00p 749.18p 728.50p 728.50p 20452
08/09/2015 715.50p 726.10p 712.50p 715.00p 10286
07/09/2015 701.50p 718.00p 701.50p 712.00p 17799
04/09/2015 705.00p 709.74p 700.00p 700.00p 23796
03/09/2015 709.50p 716.00p 702.20p 709.00p 9405
02/09/2015 701.00p 710.00p 695.15p 704.50p 24053
01/09/2015 715.00p 722.00p 690.00p 690.00p 30832
28/08/2015 730.00p 735.03p 717.40p 722.00p 14091
27/08/2015 712.00p 724.84p 697.72p 716.00p 38850
26/08/2015 694.00p 700.00p 677.64p 699.50p 32620
25/08/2015 664.00p 705.00p 660.00p 705.00p 62483
24/08/2015 688.00p 690.52p 660.00p 663.00p 92750
21/08/2015 705.00p 707.15p 691.00p 698.50p 111138
20/08/2015 713.00p 716.70p 706.00p 711.25p 54791
19/08/2015 717.00p 720.50p 712.00p 712.00p 117390
18/08/2015 731.00p 737.75p 711.96p 712.00p 81264
17/08/2015 750.00p 757.50p 730.00p 731.50p 52395
14/08/2015 761.00p 763.00p 750.00p 750.00p 15976
13/08/2015 760.00p 760.90p 752.08p 752.50p 21682
12/08/2015 751.00p 765.99p 745.00p 753.00p 30927
11/08/2015 772.00p 779.43p 760.00p 763.50p 22310
10/08/2015 773.00p 780.00p 769.43p 773.50p 37393
07/08/2015 758.50p 772.00p 752.34p 763.00p 38839
06/08/2015 754.50p 760.00p 747.10p 760.00p 21395
05/08/2015 758.00p 758.00p 746.98p 752.00p 29484
04/08/2015 754.50p 762.00p 749.95p 752.50p 33748
03/08/2015 760.00p 766.50p 750.02p 757.00p 39879
31/07/2015 761.00p 766.99p 759.34p 766.00p 26688
30/07/2015 763.50p 770.00p 759.84p 765.00p 40179
29/07/2015 762.50p 772.00p 760.25p 769.50p 38495
28/07/2015 768.50p 768.91p 759.19p 767.00p 40498
27/07/2015 790.00p 790.00p 759.00p 759.00p 54044
24/07/2015 797.00p 803.95p 793.01p 798.25p 20696
23/07/2015 800.50p 809.90p 795.10p 800.50p 23098
22/07/2015 800.00p 804.90p 795.05p 800.00p 24420
21/07/2015 810.00p 821.30p 805.01p 810.50p 36810
20/07/2015 810.00p 821.37p 810.00p 810.00p 26251
17/07/2015 815.00p 825.00p 810.39p 815.00p 16137
16/07/2015 815.00p 827.60p 815.00p 815.00p 12758
15/07/2015 815.00p 829.85p 815.00p 816.00p 11895
14/07/2015 825.00p 838.74p 816.00p 816.00p 17059
13/07/2015 840.00p 852.10p 831.18p 840.00p 27947
10/07/2015 820.00p 867.50p 806.65p 867.50p 58415
09/07/2015 801.50p 815.00p 796.95p 815.00p 22439
08/07/2015 795.00p 804.50p 782.47p 789.00p 56571
07/07/2015 802.00p 817.00p 795.00p 803.00p 37898
06/07/2015 810.00p 816.00p 804.00p 804.00p 45182
03/07/2015 823.00p 824.50p 813.65p 824.50p 13234
02/07/2015 824.50p 824.50p 809.60p 820.00p 11504
01/07/2015 801.00p 820.00p 801.00p 820.00p 43998
30/06/2015 796.00p 806.93p 796.00p 804.00p 26871
29/06/2015 791.00p 804.39p 785.23p 802.50p 47433
26/06/2015 807.00p 807.00p 803.99p 804.00p 14917
25/06/2015 810.00p 814.94p 806.25p 807.50p 10379
24/06/2015 816.33p 819.90p 811.00p 812.75p 22699
23/06/2015 809.00p 817.25p 806.75p 814.00p 43715
22/06/2015 805.00p 810.00p 796.05p 807.50p 39044
19/06/2015 800.00p 801.28p 784.00p 797.00p 38405
18/06/2015 803.00p 803.00p 795.87p 803.00p 9291
17/06/2015 817.50p 824.15p 795.50p 795.50p 73396
16/06/2015 826.49p 833.07p 818.76p 823.25p 21116
15/06/2015 840.00p 844.55p 830.00p 830.00p 26544
12/06/2015 845.00p 845.00p 841.02p 842.50p 7879
11/06/2015 840.00p 843.50p 840.00p 841.00p 23976
10/06/2015 847.50p 847.50p 840.85p 845.00p 19217
09/06/2015 845.50p 846.50p 840.00p 840.00p 15505
08/06/2015 844.50p 854.73p 840.95p 842.00p 22369
05/06/2015 859.50p 859.50p 842.60p 852.00p 41375
04/06/2015 856.50p 860.00p 844.50p 854.00p 10908
03/06/2015 875.00p 875.00p 858.00p 858.00p 26470
02/06/2015 873.00p 879.42p 866.00p 866.00p 18948

*Close Price adjusted for both dividends and splits