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
13/08/2014 823.27p 832.92p 823.27p 827.25p 13003
12/08/2014 832.50p 835.00p 823.93p 828.50p 24552
11/08/2014 830.50p 830.71p 814.95p 826.00p 31495
08/08/2014 826.50p 829.85p 812.25p 818.00p 26040
07/08/2014 844.00p 844.32p 830.83p 839.00p 53853
06/08/2014 836.00p 843.00p 814.19p 820.00p 23189
05/08/2014 837.00p 843.50p 835.50p 843.00p 9200
04/08/2014 839.50p 844.92p 833.67p 841.50p 31151
01/08/2014 850.00p 854.94p 833.00p 834.00p 26259
31/07/2014 846.00p 859.00p 846.00p 854.00p 22673
30/07/2014 847.50p 853.96p 841.58p 850.00p 30361
29/07/2014 839.00p 849.27p 836.50p 845.00p 40933
28/07/2014 836.00p 840.00p 827.00p 836.00p 35940
25/07/2014 830.00p 839.50p 826.00p 827.00p 25118
24/07/2014 839.50p 839.50p 831.74p 835.00p 11602
23/07/2014 838.00p 839.41p 831.05p 838.00p 7835
22/07/2014 832.50p 839.50p 830.00p 832.00p 25225
21/07/2014 842.00p 842.00p 832.00p 837.00p 13706
18/07/2014 832.50p 840.00p 832.00p 837.75p 8099
17/07/2014 843.00p 843.00p 832.50p 834.00p 8954
16/07/2014 833.85p 844.69p 833.85p 836.75p 17723
15/07/2014 843.50p 843.50p 832.50p 835.00p 22608
14/07/2014 836.50p 840.00p 834.12p 838.00p 22749
11/07/2014 835.50p 840.50p 833.17p 838.00p 13554
10/07/2014 835.00p 843.00p 835.00p 838.00p 9609
09/07/2014 839.50p 846.32p 835.00p 836.00p 20271
08/07/2014 845.50p 854.56p 839.93p 846.00p 19790
07/07/2014 839.50p 852.50p 826.99p 840.50p 21503
04/07/2014 838.00p 840.00p 831.49p 838.00p 14080
03/07/2014 829.00p 840.00p 828.00p 840.00p 21392
02/07/2014 827.00p 833.69p 818.11p 828.00p 28280
01/07/2014 824.50p 824.50p 813.07p 824.00p 25743
30/06/2014 824.50p 824.50p 816.50p 822.00p 27188
27/06/2014 819.50p 822.99p 816.97p 822.25p 9680
26/06/2014 822.50p 823.00p 815.63p 818.00p 5101
25/06/2014 820.00p 828.72p 817.50p 819.00p 33432
24/06/2014 825.00p 825.50p 818.50p 823.75p 6815
23/06/2014 825.50p 825.50p 818.00p 825.50p 15287
20/06/2014 825.00p 830.00p 818.00p 830.00p 22341
19/06/2014 817.00p 825.50p 811.00p 825.50p 59103
18/06/2014 813.50p 813.50p 803.50p 811.00p 30463
17/06/2014 814.00p 814.00p 805.00p 805.00p 22759
16/06/2014 812.00p 818.00p 800.45p 811.00p 29853
13/06/2014 816.00p 819.43p 809.50p 818.00p 36702
12/06/2014 812.00p 820.00p 809.50p 809.50p 30643
11/06/2014 820.00p 820.00p 812.50p 820.00p 21647
10/06/2014 816.00p 818.50p 812.00p 812.50p 29316
09/06/2014 814.50p 818.62p 810.00p 813.00p 34340
06/06/2014 808.50p 815.01p 800.50p 810.00p 39493
05/06/2014 809.50p 809.50p 802.00p 805.00p 30860
04/06/2014 802.50p 807.97p 800.00p 803.00p 23882
03/06/2014 799.50p 807.99p 795.00p 805.50p 23536
02/06/2014 787.50p 804.37p 786.51p 795.00p 53171
30/05/2014 780.00p 788.77p 777.00p 782.00p 37742
29/05/2014 779.00p 779.00p 772.25p 779.00p 46553
28/05/2014 770.00p 775.00p 765.50p 772.25p 52401
27/05/2014 767.50p 772.70p 765.68p 767.00p 40230
23/05/2014 770.00p 772.76p 768.78p 770.75p 27727
22/05/2014 772.00p 772.00p 766.00p 770.00p 38171
21/05/2014 769.50p 772.25p 765.08p 771.00p 21423
20/05/2014 770.50p 772.29p 766.02p 771.50p 21961
19/05/2014 764.50p 768.00p 763.13p 768.00p 30507
16/05/2014 767.00p 771.00p 763.50p 766.75p 28380
15/05/2014 768.00p 769.47p 763.50p 763.50p 29730
14/05/2014 768.00p 770.00p 765.55p 768.00p 26493
13/05/2014 767.50p 768.00p 763.50p 768.00p 20942
12/05/2014 768.00p 770.00p 762.35p 765.50p 18823
09/05/2014 765.00p 770.00p 762.32p 770.00p 16352
08/05/2014 761.50p 770.00p 758.00p 770.00p 29382
07/05/2014 767.00p 768.00p 760.00p 768.00p 19670
06/05/2014 768.00p 768.00p 764.73p 768.00p 23141
02/05/2014 769.00p 769.50p 765.00p 766.25p 15336
01/05/2014 769.50p 771.50p 765.00p 766.25p 15655
30/04/2014 769.00p 779.82p 769.00p 770.00p 23474
29/04/2014 769.50p 775.00p 768.00p 771.00p 18229
28/04/2014 776.50p 777.66p 769.00p 773.00p 32440
25/04/2014 774.50p 778.00p 768.75p 770.00p 14854
24/04/2014 775.00p 783.56p 774.50p 778.00p 23905
23/04/2014 777.00p 785.00p 776.50p 777.50p 25970
22/04/2014 781.50p 786.19p 775.16p 785.00p 21176
17/04/2014 780.50p 785.75p 776.85p 783.00p 25493
16/04/2014 777.50p 785.00p 774.93p 785.00p 25171
15/04/2014 770.50p 777.00p 766.48p 775.50p 42022
14/04/2014 770.50p 772.00p 763.40p 770.50p 46754
11/04/2014 763.00p 770.00p 762.00p 770.00p 35996
10/04/2014 772.50p 774.46p 757.50p 770.00p 44174
09/04/2014 760.00p 764.10p 753.50p 757.50p 31705
08/04/2014 755.00p 757.50p 742.55p 755.00p 19277
07/04/2014 744.50p 758.50p 717.00p 751.00p 83706
04/04/2014 750.00p 760.19p 745.34p 755.00p 49085
03/04/2014 752.50p 757.05p 745.08p 748.00p 66076
02/04/2014 745.00p 755.00p 742.40p 752.00p 60401
01/04/2014 734.00p 744.00p 731.51p 742.25p 41654
31/03/2014 733.50p 742.48p 722.89p 732.00p 58972
28/03/2014 723.00p 746.00p 723.00p 740.00p 44756
27/03/2014 737.00p 745.83p 725.80p 739.50p 26127
26/03/2014 729.00p 735.50p 724.50p 726.00p 71065
25/03/2014 740.00p 740.00p 729.00p 729.00p 63981
24/03/2014 733.00p 743.10p 729.94p 742.00p 32111
21/03/2014 726.00p 739.00p 726.00p 732.00p 39457
20/03/2014 740.00p 740.00p 726.50p 738.00p 14578
19/03/2014 737.00p 741.00p 735.00p 737.50p 15912
18/03/2014 737.00p 742.00p 726.88p 739.50p 28453
17/03/2014 741.00p 748.50p 728.15p 748.50p 37653
14/03/2014 729.00p 745.00p 726.00p 741.25p 40756
13/03/2014 744.50p 748.75p 732.85p 739.00p 36210
12/03/2014 747.00p 752.50p 733.70p 743.00p 35043
11/03/2014 760.00p 760.00p 739.14p 752.50p 35875
10/03/2014 760.00p 760.00p 743.50p 743.50p 24624
07/03/2014 755.00p 757.25p 745.50p 753.00p 24448
06/03/2014 754.50p 760.68p 746.56p 751.00p 31752
05/03/2014 755.00p 757.49p 750.00p 753.00p 21658
04/03/2014 750.50p 755.70p 742.51p 755.00p 28978
03/03/2014 749.50p 755.45p 741.95p 746.00p 36190
28/02/2014 760.50p 773.25p 748.79p 750.00p 38485
27/02/2014 765.00p 775.51p 760.00p 761.50p 22213
26/02/2014 767.00p 786.00p 760.00p 765.00p 19462
25/02/2014 775.00p 786.00p 759.12p 786.00p 55743
24/02/2014 768.00p 771.50p 760.84p 768.00p 28202
21/02/2014 765.50p 771.93p 762.00p 771.50p 28251
20/02/2014 775.00p 775.00p 762.00p 769.50p 30474
19/02/2014 786.50p 786.50p 765.50p 770.00p 38562
18/02/2014 765.50p 781.00p 765.50p 769.50p 25868
17/02/2014 768.00p 785.00p 758.01p 771.00p 61179
14/02/2014 758.00p 765.00p 749.50p 765.00p 54528
13/02/2014 760.50p 770.00p 751.00p 762.00p 75030
12/02/2014 761.50p 773.87p 751.00p 770.00p 76537
11/02/2014 745.00p 761.00p 738.50p 751.00p 82153
10/02/2014 747.00p 750.00p 727.26p 739.00p 78662
07/02/2014 729.00p 735.06p 721.60p 734.75p 59829
06/02/2014 715.50p 726.00p 706.87p 726.00p 100982
05/02/2014 698.00p 712.00p 691.00p 710.00p 44037
04/02/2014 687.00p 695.50p 671.20p 691.00p 137171
03/02/2014 709.00p 709.00p 693.50p 693.50p 101374
31/01/2014 693.00p 704.72p 682.25p 702.00p 88985
30/01/2014 710.50p 718.00p 693.00p 693.00p 86774
29/01/2014 723.00p 730.71p 710.00p 718.00p 68411
28/01/2014 702.00p 712.00p 689.48p 712.00p 47307
27/01/2014 702.50p 712.58p 686.86p 697.00p 147201
24/01/2014 733.00p 741.77p 711.00p 711.00p 70778
23/01/2014 747.00p 752.40p 729.96p 734.00p 44104
22/01/2014 748.00p 753.75p 736.72p 746.00p 66885
21/01/2014 754.00p 754.37p 741.75p 743.00p 44257
20/01/2014 762.00p 762.00p 740.00p 754.50p 37755
17/01/2014 754.50p 759.88p 750.60p 751.00p 66743
16/01/2014 754.50p 759.09p 750.00p 753.50p 75740
15/01/2014 759.00p 759.00p 750.26p 755.00p 60972
14/01/2014 765.00p 765.68p 746.50p 758.00p 36038
13/01/2014 743.50p 759.93p 743.50p 755.00p 121945
10/01/2014 742.00p 748.26p 727.93p 741.00p 79329
09/01/2014 746.00p 755.00p 731.52p 736.75p 148364
08/01/2014 767.50p 774.57p 750.00p 751.00p 109437
07/01/2014 775.00p 784.63p 764.00p 765.00p 70104
06/01/2014 791.00p 791.00p 774.00p 774.00p 59181
03/01/2014 782.50p 792.37p 775.20p 782.00p 48018
02/01/2014 791.00p 797.01p 778.77p 782.00p 49575
31/12/2013 782.00p 800.31p 782.00p 782.50p 7605
30/12/2013 800.00p 800.78p 785.87p 786.00p 35983
27/12/2013 801.00p 801.00p 787.31p 798.00p 39271
24/12/2013 791.50p 800.66p 787.50p 791.75p 21105
23/12/2013 800.00p 800.80p 787.10p 790.50p 57506
20/12/2013 800.00p 800.00p 786.00p 786.00p 30686
19/12/2013 789.50p 797.00p 782.82p 795.00p 29825
18/12/2013 777.00p 788.50p 775.00p 788.50p 78950
17/12/2013 783.50p 787.50p 775.00p 775.00p 50218
16/12/2013 790.00p 790.00p 773.99p 778.00p 116263
13/12/2013 780.50p 790.80p 779.50p 779.50p 18456
12/12/2013 798.00p 798.00p 781.00p 781.00p 32143
11/12/2013 792.00p 807.00p 783.00p 784.50p 72591
10/12/2013 810.00p 817.20p 804.00p 807.00p 22235
09/12/2013 814.00p 821.13p 808.07p 816.50p 47657
06/12/2013 816.50p 821.00p 808.97p 812.50p 28400
05/12/2013 822.00p 822.00p 808.50p 810.00p 100972
04/12/2013 814.50p 823.24p 811.50p 814.50p 15926
03/12/2013 815.00p 829.23p 811.78p 812.00p 30344
02/12/2013 825.50p 838.00p 820.50p 820.50p 19332
29/11/2013 833.00p 838.00p 825.00p 838.00p 133552
28/11/2013 825.00p 840.00p 825.00p 825.00p 21242
27/11/2013 845.00p 845.00p 830.00p 830.00p 96700
26/11/2013 845.00p 845.50p 835.00p 835.00p 38777
25/11/2013 850.00p 853.34p 835.50p 843.00p 16111
22/11/2013 845.00p 850.00p 835.50p 835.50p 24404
21/11/2013 856.00p 856.00p 835.50p 835.50p 19606
20/11/2013 857.00p 857.00p 837.00p 837.00p 15986
19/11/2013 842.00p 857.00p 838.00p 856.00p 26423
18/11/2013 855.00p 860.55p 838.00p 838.00p 28703
15/11/2013 830.00p 850.00p 830.00p 840.00p 29226
14/11/2013 830.00p 844.80p 830.00p 832.00p 6470
13/11/2013 840.00p 840.00p 826.00p 830.50p 34173
12/11/2013 844.00p 846.86p 834.67p 838.00p 19624
11/11/2013 840.00p 846.13p 823.00p 836.50p 35190
08/11/2013 825.00p 836.00p 823.00p 823.00p 20447
07/11/2013 850.00p 853.46p 835.00p 835.00p 11425
06/11/2013 842.00p 850.06p 840.00p 840.00p 19738
05/11/2013 855.00p 855.00p 836.00p 836.00p 21164
04/11/2013 854.00p 854.72p 841.40p 854.50p 9666
01/11/2013 835.00p 853.70p 835.00p 844.00p 22922
31/10/2013 841.00p 853.19p 840.00p 850.00p 33108
30/10/2013 850.00p 855.00p 836.05p 838.00p 19178
29/10/2013 840.00p 840.00p 829.50p 829.50p 15937

*Close Price adjusted for both dividends and splits