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
27/03/2012 664.00p 668.10p 655.50p 658.00p 46695
26/03/2012 658.00p 658.50p 654.00p 656.75p 31685
23/03/2012 656.00p 658.60p 655.00p 658.50p 17351
22/03/2012 657.50p 661.23p 654.09p 659.00p 30604
21/03/2012 655.00p 659.89p 653.50p 659.00p 34552
20/03/2012 660.00p 660.00p 655.00p 656.50p 52866
19/03/2012 655.00p 659.00p 653.00p 655.00p 32766
16/03/2012 652.00p 661.18p 650.00p 657.00p 42624
15/03/2012 665.50p 666.50p 655.00p 657.00p 27425
14/03/2012 660.00p 665.89p 657.50p 664.00p 41191
13/03/2012 647.00p 658.00p 637.93p 658.00p 115814
12/03/2012 645.00p 647.00p 637.82p 647.00p 27406
09/03/2012 643.00p 645.00p 635.00p 645.00p 52101
08/03/2012 637.00p 642.00p 636.61p 641.00p 29167
07/03/2012 633.00p 636.00p 628.50p 633.00p 107626
06/03/2012 634.00p 638.00p 630.00p 630.00p 111196
05/03/2012 638.00p 641.00p 632.00p 636.00p 38955
02/03/2012 641.50p 644.00p 632.10p 638.25p 75892
01/03/2012 632.00p 643.91p 630.00p 639.75p 46297
29/02/2012 644.00p 644.89p 632.00p 635.00p 59133
28/02/2012 642.00p 643.90p 636.00p 639.50p 21946
27/02/2012 630.00p 643.90p 630.00p 637.00p 20908
24/02/2012 644.00p 644.00p 636.40p 644.00p 25437
23/02/2012 637.00p 644.00p 633.00p 638.00p 42156
22/02/2012 635.00p 638.00p 628.00p 632.75p 54854
21/02/2012 630.00p 636.20p 626.00p 632.50p 108055
20/02/2012 627.00p 635.00p 620.11p 629.50p 40099
17/02/2012 619.00p 627.00p 609.82p 622.00p 78649
16/02/2012 615.00p 615.00p 609.00p 610.50p 10645
15/02/2012 613.00p 617.60p 607.00p 611.50p 52282
14/02/2012 600.50p 609.99p 597.12p 606.00p 48252
13/02/2012 581.00p 607.26p 581.00p 602.75p 59958
10/02/2012 579.50p 590.99p 578.14p 585.50p 29578
09/02/2012 577.50p 587.00p 574.50p 587.00p 43553
08/02/2012 577.00p 588.50p 572.65p 582.00p 23297
07/02/2012 583.99p 584.39p 570.00p 584.00p 33583
06/02/2012 581.82p 583.90p 568.60p 574.50p 25070
03/02/2012 579.79p 583.90p 566.51p 575.00p 35844
02/02/2012 574.00p 578.13p 566.00p 572.00p 33373
01/02/2012 576.00p 578.00p 568.00p 571.50p 28742
31/01/2012 582.00p 582.00p 555.00p 555.00p 16063
30/01/2012 570.13p 581.00p 568.21p 573.00p 15706
27/01/2012 583.00p 584.90p 574.62p 577.75p 32450
26/01/2012 587.90p 588.24p 579.00p 584.00p 19569
25/01/2012 580.00p 589.50p 580.00p 585.00p 12153
24/01/2012 588.90p 588.90p 577.23p 584.00p 22428
23/01/2012 576.00p 591.99p 572.01p 587.00p 19398
20/01/2012 582.99p 583.00p 572.00p 577.50p 13059
19/01/2012 576.50p 585.00p 572.00p 578.00p 26793
18/01/2012 576.00p 576.00p 561.01p 567.50p 19115
17/01/2012 557.50p 576.49p 557.50p 567.50p 23104
16/01/2012 551.30p 563.00p 551.30p 563.00p 23404
13/01/2012 555.00p 563.00p 550.00p 556.50p 22758
12/01/2012 544.00p 562.80p 544.00p 549.50p 18050
11/01/2012 545.90p 562.80p 545.00p 553.50p 13233
10/01/2012 547.00p 562.74p 536.10p 551.00p 28057
09/01/2012 530.00p 543.50p 530.00p 537.00p 10762
06/01/2012 540.30p 544.00p 530.10p 537.00p 8142
05/01/2012 532.00p 548.65p 530.00p 537.50p 25122
04/01/2012 532.31p 542.99p 532.31p 538.00p 21525
03/01/2012 527.02p 543.89p 527.02p 541.50p 10421
30/12/2011 522.00p 532.00p 522.00p 528.00p 707
29/12/2011 507.00p 531.80p 507.00p 526.00p 18015
28/12/2011 519.50p 530.00p 513.00p 530.00p 36712
23/12/2011 526.40p 526.40p 516.00p 516.00p 2261
22/12/2011 520.50p 525.80p 516.00p 522.50p 13682
21/12/2011 528.00p 528.00p 515.00p 519.00p 9147
20/12/2011 515.50p 529.49p 512.49p 520.50p 16782
19/12/2011 522.00p 527.49p 510.50p 518.00p 29719
16/12/2011 537.00p 537.00p 521.00p 522.00p 28922
15/12/2011 520.00p 535.40p 520.00p 529.00p 9822
14/12/2011 530.00p 540.00p 525.00p 538.50p 17658
13/12/2011 535.00p 545.99p 530.51p 531.00p 10624
12/12/2011 530.00p 543.55p 530.00p 530.00p 10236
09/12/2011 530.00p 543.00p 525.11p 530.00p 20992
08/12/2011 557.99p 557.99p 541.00p 541.00p 7422
07/12/2011 556.99p 558.99p 541.26p 550.50p 14178
06/12/2011 536.00p 554.50p 536.00p 545.50p 9626
05/12/2011 554.00p 560.50p 542.00p 543.00p 14609
02/12/2011 554.50p 554.50p 540.00p 541.00p 52484
01/12/2011 532.00p 551.49p 532.00p 538.00p 8762
30/11/2011 535.00p 541.99p 518.50p 526.00p 15366
29/11/2011 542.00p 542.00p 523.00p 526.50p 22873
28/11/2011 515.00p 537.00p 515.00p 537.00p 22513
25/11/2011 517.50p 520.00p 508.76p 515.00p 23059
24/11/2011 519.00p 521.80p 507.50p 516.00p 34004
23/11/2011 511.00p 520.65p 507.50p 507.50p 31017
22/11/2011 531.00p 538.00p 517.00p 517.00p 68396
21/11/2011 519.00p 548.00p 511.00p 511.00p 13644
18/11/2011 557.90p 557.90p 542.00p 549.00p 8955
17/11/2011 563.00p 563.00p 545.00p 558.00p 21187
16/11/2011 550.00p 556.60p 543.01p 551.00p 14111
15/11/2011 559.00p 563.99p 549.30p 556.50p 12709
14/11/2011 554.00p 560.00p 545.01p 552.50p 9495
11/11/2011 545.99p 545.99p 533.00p 533.00p 7278
10/11/2011 550.00p 550.00p 531.00p 537.50p 36401
09/11/2011 567.00p 568.00p 557.00p 561.50p 11961
08/11/2011 567.00p 567.00p 557.00p 561.00p 10886
07/11/2011 560.00p 568.00p 550.01p 561.50p 49394
04/11/2011 543.00p 555.46p 543.00p 545.50p 25485
03/11/2011 550.00p 550.00p 536.01p 550.00p 3323
02/11/2011 547.97p 551.00p 537.00p 551.00p 6326
01/11/2011 536.50p 544.00p 532.00p 542.00p 7889
31/10/2011 556.00p 559.00p 549.00p 549.00p 38657
28/10/2011 560.00p 566.00p 553.00p 566.00p 12468
27/10/2011 553.00p 555.00p 540.00p 553.00p 22485
26/10/2011 525.00p 532.50p 525.00p 532.50p 11499
25/10/2011 531.00p 540.00p 530.00p 530.00p 3983
24/10/2011 535.00p 539.00p 529.00p 539.00p 11882
21/10/2011 520.00p 525.00p 520.00p 525.00p 4842
20/10/2011 521.00p 530.00p 510.00p 510.00p 28249
19/10/2011 526.00p 533.00p 523.00p 532.00p 31052
18/10/2011 528.90p 529.00p 521.00p 524.50p 13375
17/10/2011 530.00p 539.50p 530.00p 533.75p 10389
14/10/2011 525.50p 533.35p 521.67p 530.00p 12520
13/10/2011 520.00p 525.50p 517.50p 520.00p 5278
12/10/2011 528.50p 529.00p 520.01p 525.50p 7643
11/10/2011 520.00p 528.50p 520.00p 524.50p 14194
10/10/2011 527.50p 528.00p 514.20p 522.00p 13986
07/10/2011 513.00p 524.00p 513.00p 514.50p 15994
06/10/2011 510.00p 519.50p 506.50p 516.00p 24534
05/10/2011 487.50p 500.40p 487.00p 497.50p 13893
04/10/2011 507.50p 507.50p 485.50p 492.37p 54748
03/10/2011 500.00p 504.00p 490.00p 504.00p 14231
30/09/2011 514.00p 520.78p 506.50p 515.00p 29654
29/09/2011 521.00p 521.28p 520.00p 520.25p 9435
28/09/2011 530.00p 530.00p 514.00p 517.50p 22930
27/09/2011 522.00p 533.49p 521.00p 524.00p 32622
26/09/2011 511.00p 532.50p 505.00p 516.75p 15234
23/09/2011 548.00p 548.00p 532.00p 535.75p 7433
22/09/2011 550.00p 562.99p 536.00p 543.50p 16597
21/09/2011 565.01p 569.50p 565.01p 569.50p 2000
20/09/2011 565.00p 574.00p 562.00p 569.00p 7385
19/09/2011 574.50p 579.00p 571.50p 571.50p 21198
16/09/2011 571.00p 586.00p 571.00p 586.00p 6116
15/09/2011 570.00p 584.40p 566.00p 578.00p 18841
14/09/2011 576.50p 581.00p 574.00p 574.50p 8358
13/09/2011 575.50p 583.00p 574.00p 583.00p 2805
12/09/2011 578.00p 581.00p 570.00p 577.00p 1672
09/09/2011 599.50p 600.00p 586.50p 590.75p 13458
08/09/2011 603.00p 603.00p 586.20p 591.00p 4429
07/09/2011 596.00p 599.91p 591.75p 591.75p 5842
06/09/2011 580.00p 584.00p 580.00p 580.00p 8751
05/09/2011 586.50p 594.15p 584.00p 589.50p 6710
02/09/2011 597.50p 602.00p 593.00p 600.00p 12910
01/09/2011 601.50p 602.30p 597.50p 600.00p 5421
31/08/2011 595.50p 600.00p 591.05p 600.00p 8343
30/08/2011 582.00p 593.25p 582.00p 588.00p 4609
26/08/2011 579.50p 582.00p 576.95p 579.75p 6298
25/08/2011 585.00p 587.50p 580.00p 580.75p 15844
24/08/2011 578.00p 580.75p 577.50p 580.75p 26063
23/08/2011 577.00p 580.15p 577.00p 578.50p 18502
22/08/2011 564.00p 574.50p 560.50p 572.00p 24177
19/08/2011 569.00p 573.00p 560.50p 573.00p 35905
18/08/2011 580.00p 583.00p 566.00p 583.00p 26633
17/08/2011 582.00p 586.05p 580.00p 582.25p 13483
16/08/2011 587.00p 587.00p 580.50p 582.00p 11557
15/08/2011 586.50p 588.50p 581.00p 584.00p 22820
12/08/2011 581.00p 584.50p 578.50p 579.50p 41065
11/08/2011 581.00p 583.50p 573.00p 578.00p 121751
10/08/2011 571.00p 585.50p 567.00p 574.25p 65219
09/08/2011 559.50p 569.50p 548.51p 564.75p 72014
08/08/2011 554.00p 580.00p 543.98p 567.75p 61004
05/08/2011 583.50p 592.75p 561.00p 575.00p 96337
04/08/2011 616.50p 621.60p 600.00p 600.00p 29522
03/08/2011 624.00p 627.00p 614.75p 614.75p 45239
02/08/2011 630.00p 630.00p 623.50p 623.50p 46373
01/08/2011 630.50p 634.33p 621.35p 628.00p 35740
29/07/2011 625.00p 630.00p 623.20p 630.00p 11213
28/07/2011 620.00p 628.00p 618.50p 628.00p 41473
27/07/2011 626.50p 627.00p 621.00p 627.00p 20132
26/07/2011 621.00p 626.00p 615.90p 623.00p 77454
25/07/2011 620.00p 623.00p 619.00p 619.50p 11096
22/07/2011 625.00p 630.00p 621.00p 621.00p 50215
21/07/2011 620.00p 620.00p 615.00p 615.00p 24239
20/07/2011 620.00p 625.00p 614.12p 618.50p 16725
19/07/2011 618.50p 618.50p 611.16p 612.00p 15614
18/07/2011 612.00p 617.99p 612.00p 614.25p 12627
15/07/2011 615.00p 621.18p 610.51p 616.00p 16241
14/07/2011 615.00p 621.50p 610.00p 610.00p 14525
13/07/2011 613.00p 624.00p 613.00p 620.00p 18859
12/07/2011 613.00p 621.12p 610.00p 610.00p 9077
11/07/2011 625.00p 628.50p 623.50p 625.75p 19402
08/07/2011 627.50p 629.84p 621.00p 622.00p 31922
07/07/2011 620.00p 623.50p 620.00p 622.00p 14736
06/07/2011 618.00p 618.49p 613.90p 617.00p 13955
05/07/2011 610.00p 619.75p 610.00p 612.00p 25071
04/07/2011 613.00p 617.25p 602.50p 611.00p 126730
01/07/2011 608.50p 613.00p 603.50p 607.75p 179445
30/06/2011 606.00p 608.00p 602.00p 608.00p 19833
29/06/2011 600.00p 600.00p 599.10p 599.50p 62253
28/06/2011 601.50p 603.98p 597.50p 599.50p 24354
27/06/2011 600.00p 606.00p 596.02p 600.75p 28173
24/06/2011 585.50p 599.95p 585.50p 592.00p 16044
23/06/2011 590.50p 596.50p 584.00p 588.00p 24564
22/06/2011 593.00p 596.50p 590.50p 591.00p 33716
21/06/2011 587.00p 590.00p 579.05p 588.00p 40146
20/06/2011 588.50p 599.00p 584.95p 586.00p 25732
17/06/2011 584.80p 614.00p 581.15p 614.00p 26748
16/06/2011 586.50p 586.50p 580.80p 586.25p 13581

*Close Price adjusted for both dividends and splits