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
01/06/2015 875.00p 880.55p 868.00p 868.00p 14945
29/05/2015 867.00p 878.30p 864.50p 864.50p 24324
28/05/2015 880.00p 880.00p 867.50p 867.50p 63440
27/05/2015 884.00p 885.00p 875.50p 885.00p 30457
26/05/2015 872.00p 883.43p 872.00p 882.50p 32903
22/05/2015 859.50p 871.50p 855.34p 871.50p 22620
21/05/2015 847.00p 855.55p 846.00p 850.00p 44795
20/05/2015 843.50p 851.53p 838.39p 845.00p 37826
19/05/2015 837.50p 846.50p 835.50p 843.50p 25763
18/05/2015 835.00p 838.00p 825.50p 827.00p 11809
15/05/2015 834.50p 834.50p 825.50p 825.50p 23629
14/05/2015 834.00p 836.35p 825.15p 834.00p 8197
13/05/2015 829.50p 835.00p 825.00p 825.00p 37514
12/05/2015 832.00p 834.56p 822.00p 823.00p 19877
11/05/2015 835.00p 844.50p 825.00p 827.00p 33843
08/05/2015 819.50p 830.97p 819.00p 819.50p 35546
07/05/2015 819.00p 828.50p 819.00p 819.00p 24157
06/05/2015 832.00p 837.92p 827.60p 828.50p 18825
05/05/2015 839.50p 839.50p 829.45p 830.50p 50543
01/05/2015 840.00p 843.62p 830.00p 830.00p 30998
30/04/2015 848.00p 855.98p 839.00p 839.50p 22529
29/04/2015 857.00p 865.00p 844.50p 844.50p 16977
28/04/2015 880.00p 880.00p 855.00p 855.00p 27957
27/04/2015 882.00p 890.00p 868.64p 880.00p 26742
24/04/2015 879.00p 879.00p 865.31p 865.50p 17533
23/04/2015 873.50p 884.20p 871.00p 871.00p 18913
22/04/2015 870.50p 885.00p 870.00p 885.00p 9723
21/04/2015 874.00p 882.50p 873.00p 882.50p 19146
20/04/2015 873.50p 873.50p 860.62p 873.00p 28021
17/04/2015 882.50p 888.55p 864.00p 870.00p 39979
16/04/2015 891.50p 893.41p 886.05p 888.00p 15165
15/04/2015 889.50p 894.50p 884.50p 889.00p 43348
14/04/2015 892.50p 894.02p 884.50p 890.50p 15391
13/04/2015 887.00p 898.50p 883.25p 898.50p 46519
10/04/2015 870.50p 884.79p 870.50p 880.00p 30543
09/04/2015 870.00p 878.50p 870.00p 878.50p 35194
08/04/2015 855.00p 869.00p 850.67p 869.00p 38260
07/04/2015 851.50p 861.55p 845.50p 859.00p 47035
02/04/2015 835.00p 852.50p 834.00p 852.50p 45533
01/04/2015 845.50p 850.50p 834.61p 842.00p 30135
31/03/2015 841.50p 847.00p 832.00p 847.00p 51129
30/03/2015 851.00p 851.00p 839.22p 850.50p 44620
27/03/2015 840.00p 842.30p 839.00p 840.00p 110490
26/03/2015 840.50p 848.33p 833.00p 839.00p 55914
25/03/2015 869.50p 869.50p 842.36p 853.00p 91294
24/03/2015 862.50p 869.25p 859.00p 863.00p 36074
23/03/2015 876.50p 876.50p 862.00p 870.00p 25641
20/03/2015 859.50p 874.00p 859.50p 874.00p 16217
19/03/2015 867.00p 873.75p 859.42p 869.00p 24468
18/03/2015 858.50p 872.50p 857.00p 872.50p 48737
17/03/2015 855.50p 870.00p 855.00p 870.00p 59084
16/03/2015 860.50p 865.00p 849.99p 865.00p 24070
13/03/2015 856.00p 861.00p 847.54p 861.00p 18558
12/03/2015 852.00p 856.50p 842.74p 854.50p 21305
11/03/2015 839.14p 848.47p 838.00p 847.00p 32817
10/03/2015 849.50p 850.84p 836.40p 838.00p 32755
09/03/2015 851.50p 851.50p 839.54p 850.00p 30032
06/03/2015 855.00p 855.00p 842.00p 844.00p 25448
05/03/2015 850.00p 852.59p 840.50p 852.00p 29998
04/03/2015 843.50p 853.00p 840.14p 853.00p 21431
03/03/2015 846.50p 854.44p 844.00p 853.50p 18993
02/03/2015 855.00p 855.73p 841.00p 841.00p 57325
27/02/2015 840.50p 857.19p 836.19p 855.00p 41205
26/02/2015 855.00p 858.78p 842.65p 855.00p 30780
25/02/2015 854.50p 854.50p 842.00p 850.00p 31951
24/02/2015 846.00p 853.42p 841.30p 847.00p 18887
23/02/2015 850.50p 859.32p 838.13p 840.00p 28307
20/02/2015 864.50p 864.50p 841.00p 848.00p 25288
19/02/2015 855.50p 857.65p 848.69p 854.00p 21789
18/02/2015 868.00p 870.09p 859.00p 859.00p 36794
17/02/2015 870.50p 870.50p 864.40p 865.50p 8693
16/02/2015 870.50p 882.50p 863.39p 875.25p 26849
13/02/2015 859.50p 867.63p 859.00p 861.00p 13294
12/02/2015 860.50p 866.28p 859.00p 860.50p 11254
11/02/2015 863.00p 867.64p 856.63p 864.00p 19743
10/02/2015 865.50p 875.87p 857.50p 857.50p 12282
09/02/2015 865.50p 877.07p 865.00p 865.00p 24520
06/02/2015 876.00p 882.00p 868.50p 871.00p 42026
05/02/2015 871.50p 881.50p 861.38p 876.00p 41603
04/02/2015 859.00p 869.41p 859.00p 865.75p 13728
03/02/2015 868.50p 870.00p 862.50p 870.00p 17038
02/02/2015 857.00p 870.00p 849.50p 870.00p 18627
30/01/2015 852.50p 863.00p 852.00p 863.00p 7295
29/01/2015 859.00p 862.00p 853.52p 857.75p 18197
28/01/2015 859.00p 869.38p 854.38p 861.00p 15476
27/01/2015 879.50p 880.00p 862.97p 864.50p 49918
26/01/2015 880.00p 880.75p 871.40p 880.00p 19836
23/01/2015 864.50p 880.00p 857.08p 880.00p 17608
22/01/2015 857.50p 864.00p 854.00p 864.00p 44099
21/01/2015 864.00p 864.00p 852.08p 861.75p 19145
20/01/2015 855.00p 855.00p 845.51p 853.00p 28673
19/01/2015 850.50p 855.40p 845.00p 845.00p 12088
16/01/2015 859.00p 859.00p 849.35p 859.00p 6612
15/01/2015 857.00p 857.00p 848.75p 850.00p 10454
14/01/2015 855.00p 862.80p 841.78p 850.50p 61972
13/01/2015 853.00p 853.67p 841.50p 841.50p 13507
12/01/2015 850.00p 854.92p 840.00p 840.00p 27307
09/01/2015 860.00p 860.00p 838.50p 838.50p 30428
08/01/2015 845.00p 848.56p 834.75p 845.00p 25531
07/01/2015 827.50p 833.50p 818.82p 827.00p 15794
06/01/2015 819.00p 828.25p 817.59p 822.00p 19776
05/01/2015 815.50p 831.50p 815.50p 831.50p 24634
02/01/2015 813.50p 830.41p 813.00p 813.00p 8972
31/12/2014 820.00p 827.11p 818.00p 818.00p 5672
30/12/2014 833.50p 833.50p 813.00p 813.00p 5488
29/12/2014 819.50p 825.00p 816.25p 825.00p 12694
24/12/2014 834.50p 834.50p 814.00p 814.00p 4747
23/12/2014 820.50p 830.00p 814.00p 820.50p 11405
22/12/2014 835.00p 835.00p 820.00p 832.50p 25976
19/12/2014 830.00p 833.00p 820.00p 832.00p 20007
18/12/2014 816.50p 829.50p 808.00p 811.50p 35113
17/12/2014 805.50p 820.00p 803.50p 814.00p 21794
16/12/2014 811.50p 823.50p 811.00p 811.00p 28683
15/12/2014 827.50p 827.50p 804.50p 818.00p 21313
12/12/2014 826.50p 831.92p 815.00p 815.00p 23047
11/12/2014 843.00p 843.00p 830.00p 834.50p 16551
10/12/2014 852.00p 852.00p 843.60p 849.50p 7250
09/12/2014 848.50p 860.00p 840.00p 840.50p 34374
08/12/2014 855.00p 859.56p 852.00p 852.00p 21969
05/12/2014 862.00p 862.00p 846.50p 860.00p 20676
04/12/2014 862.50p 862.50p 845.00p 853.00p 24613
03/12/2014 845.00p 856.64p 845.00p 854.00p 22342
02/12/2014 862.00p 862.00p 845.52p 862.00p 14827
01/12/2014 848.50p 854.13p 844.55p 854.00p 18579
28/11/2014 854.50p 858.00p 847.25p 855.00p 19569
27/11/2014 857.50p 863.13p 854.00p 856.00p 19754
26/11/2014 860.50p 866.60p 856.00p 856.00p 17823
25/11/2014 860.00p 872.50p 860.00p 860.00p 16464
24/11/2014 862.00p 876.88p 858.28p 861.00p 30869
21/11/2014 856.50p 865.31p 853.53p 864.00p 26932
20/11/2014 878.50p 878.50p 855.00p 868.00p 28785
19/11/2014 865.00p 872.25p 857.25p 864.00p 28764
18/11/2014 872.50p 872.50p 860.52p 868.00p 35058
17/11/2014 879.50p 879.50p 859.52p 872.50p 21238
14/11/2014 870.00p 875.19p 862.86p 870.00p 22484
13/11/2014 860.22p 876.98p 857.71p 870.75p 28973
12/11/2014 861.50p 879.30p 856.00p 864.75p 28591
11/11/2014 867.00p 872.62p 862.31p 868.75p 14797
10/11/2014 869.00p 877.45p 858.50p 866.00p 31126
07/11/2014 862.50p 873.34p 857.60p 865.00p 28807
06/11/2014 861.50p 875.45p 858.55p 863.50p 12459
05/11/2014 865.00p 872.75p 858.00p 864.50p 22416
04/11/2014 861.00p 867.64p 853.00p 853.00p 20644
03/11/2014 853.00p 867.12p 853.00p 860.00p 23791
31/10/2014 850.00p 869.47p 850.00p 853.00p 26833
30/10/2014 837.50p 852.75p 837.00p 848.00p 8753
29/10/2014 848.00p 850.42p 840.00p 842.50p 17463
28/10/2014 851.50p 851.50p 830.00p 836.00p 12989
27/10/2014 831.00p 844.75p 830.00p 835.00p 24616
24/10/2014 835.00p 846.00p 830.00p 840.00p 17767
23/10/2014 835.00p 845.00p 835.00p 837.50p 15834
22/10/2014 837.00p 843.27p 829.70p 837.00p 22294
21/10/2014 828.00p 835.51p 817.00p 832.50p 28014
20/10/2014 835.00p 835.00p 818.75p 830.00p 32132
17/10/2014 807.00p 830.00p 803.65p 830.00p 38744
16/10/2014 814.50p 826.25p 795.00p 806.50p 50503
15/10/2014 835.00p 835.00p 812.00p 812.00p 41805
14/10/2014 818.50p 828.70p 818.00p 825.00p 18884
13/10/2014 844.50p 854.30p 812.00p 819.50p 73348
10/10/2014 860.50p 876.50p 852.55p 853.00p 18148
09/10/2014 875.00p 883.50p 870.00p 879.00p 16189
08/10/2014 880.00p 880.00p 868.00p 875.00p 9644
07/10/2014 875.00p 878.00p 870.00p 874.00p 12216
06/10/2014 863.50p 880.22p 863.50p 875.00p 10318
03/10/2014 837.50p 869.50p 837.50p 863.00p 23209
02/10/2014 863.00p 868.89p 833.50p 836.50p 55942
01/10/2014 867.50p 875.00p 865.00p 865.00p 11422
30/09/2014 874.00p 877.50p 866.30p 871.00p 11723
29/09/2014 875.50p 880.00p 867.51p 874.00p 17008
26/09/2014 881.50p 884.00p 875.90p 884.00p 6670
25/09/2014 892.50p 892.50p 877.00p 885.50p 15165
24/09/2014 879.50p 885.00p 869.33p 883.00p 23812
23/09/2014 880.00p 888.42p 866.84p 871.50p 47751
22/09/2014 897.50p 897.50p 885.04p 890.50p 25624
19/09/2014 900.00p 900.00p 884.12p 900.00p 21211
18/09/2014 888.71p 893.50p 883.13p 889.75p 5760
17/09/2014 890.50p 893.50p 876.75p 893.50p 17479
16/09/2014 884.50p 890.37p 874.50p 876.75p 31996
15/09/2014 885.50p 896.50p 875.00p 875.00p 32840
12/09/2014 880.00p 898.00p 874.74p 898.00p 17804
11/09/2014 888.50p 890.00p 880.85p 890.00p 16903
10/09/2014 881.50p 885.00p 878.63p 885.00p 16345
09/09/2014 884.00p 889.50p 879.87p 889.00p 15025
08/09/2014 878.00p 888.50p 878.00p 882.00p 31428
05/09/2014 882.50p 882.50p 868.50p 870.00p 13208
04/09/2014 872.50p 879.11p 862.00p 872.50p 29611
03/09/2014 864.00p 874.36p 860.62p 869.50p 28703
02/09/2014 860.50p 861.00p 850.75p 861.00p 21461
01/09/2014 849.50p 857.67p 849.00p 850.50p 16843
29/08/2014 849.00p 859.00p 849.00p 849.00p 16074
28/08/2014 847.00p 856.08p 847.00p 847.00p 25391
27/08/2014 848.00p 850.28p 841.00p 846.00p 23000
26/08/2014 843.00p 850.00p 834.00p 850.00p 25293
22/08/2014 835.12p 842.48p 830.00p 838.50p 17130
21/08/2014 829.00p 841.00p 829.00p 830.00p 42798
20/08/2014 835.00p 843.50p 825.00p 843.50p 21883
19/08/2014 831.00p 834.86p 826.50p 831.50p 16962
18/08/2014 827.50p 837.00p 824.49p 826.50p 25908
15/08/2014 825.50p 838.77p 825.50p 831.00p 11474
14/08/2014 830.00p 834.00p 821.48p 834.00p 13696

*Close Price adjusted for both dividends and splits