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
24/02/2020 930.00p 937.82p 926.00p 926.00p 45959
21/02/2020 940.00p 959.86p 940.00p 946.00p 20207
20/02/2020 960.00p 968.00p 957.20p 960.00p 13278
19/02/2020 968.00p 970.00p 954.00p 960.00p 30640
18/02/2020 962.00p 962.00p 946.50p 954.00p 30251
17/02/2020 978.00p 984.00p 950.00p 954.00p 40760
14/02/2020 958.00p 969.68p 954.97p 960.00p 23869
13/02/2020 968.00p 976.29p 952.00p 960.00p 29671
12/02/2020 964.00p 988.70p 975.00p 981.00p 15801
11/02/2020 964.00p 980.70p 964.00p 974.00p 365235
10/02/2020 976.00p 978.00p 960.00p 970.00p 25392
07/02/2020 966.00p 972.44p 965.24p 972.00p 15692
06/02/2020 980.00p 986.80p 970.00p 977.00p 126048
05/02/2020 970.00p 976.00p 962.48p 970.00p 61009
04/02/2020 966.00p 976.40p 942.00p 973.00p 21028
03/02/2020 944.00p 953.76p 932.00p 952.00p 34269
31/01/2020 958.00p 964.80p 932.00p 932.00p 30314
30/01/2020 970.00p 978.00p 954.00p 962.00p 21796
29/01/2020 978.00p 981.90p 960.00p 980.00p 13374
28/01/2020 954.00p 974.00p 952.00p 974.00p 15679
27/01/2020 976.00p 978.00p 946.00p 968.00p 39021
24/01/2020 990.00p 997.90p 983.00p 991.00p 14204
23/01/2020 990.00p 990.00p 972.00p 978.00p 26774
22/01/2020 1,000.00p 1,009.00p 982.00p 990.00p 27476
21/01/2020 1,015.00p 1,015.00p 988.00p 996.50p 35082
20/01/2020 1,005.00p 1,015.00p 998.44p 1,010.00p 17311
17/01/2020 1,015.00p 1,025.00p 999.00p 1,015.00p 88524
16/01/2020 1,015.00p 1,025.00p 988.08p 1,015.00p 27570
15/01/2020 1,000.00p 1,015.00p 1,000.00p 1,015.00p 15687
14/01/2020 1,010.00p 1,015.00p 992.00p 998.50p 16510
13/01/2020 992.00p 1,008.37p 988.42p 992.00p 52663
10/01/2020 984.00p 992.55p 966.00p 984.00p 28593
09/01/2020 980.00p 984.00p 964.10p 972.00p 19082
08/01/2020 956.00p 968.00p 951.96p 952.00p 36621
07/01/2020 994.00p 994.00p 966.00p 966.00p 33035
06/01/2020 984.00p 989.80p 968.00p 968.00p 19830
03/01/2020 990.00p 1,005.00p 986.10p 988.00p 15345
02/01/2020 1,000.00p 1,007.00p 980.00p 980.00p 14948
31/12/2019 998.00p 1,010.10p 994.00p 994.00p 9826
30/12/2019 1,000.00p 1,020.00p 992.00p 992.00p 6515
27/12/2019 996.00p 1,010.10p 992.00p 992.00p 12271
24/12/2019 980.00p 1,001.93p 980.00p 980.00p 14168
23/12/2019 1,010.00p 1,035.00p 992.06p 996.00p 23351
20/12/2019 1,020.00p 1,020.00p 990.00p 990.00p 16399
19/12/2019 1,020.00p 1,020.00p 1,000.00p 1,000.00p 21886
18/12/2019 970.00p 1,040.00p 957.00p 1,015.00p 99718
17/12/2019 944.00p 976.00p 944.00p 956.00p 24843
16/12/2019 942.00p 952.04p 941.07p 946.00p 51080
13/12/2019 960.00p 970.00p 948.00p 948.00p 16144
12/12/2019 984.00p 992.00p 950.00p 950.00p 20720
11/12/2019 960.00p 976.95p 958.00p 970.00p 27021
10/12/2019 984.00p 984.00p 950.00p 950.00p 27047
09/12/2019 964.00p 984.00p 957.72p 964.00p 17934
06/12/2019 952.00p 966.00p 952.00p 964.00p 19641
05/12/2019 958.00p 960.00p 942.60p 950.00p 14830
04/12/2019 950.00p 964.00p 945.07p 958.00p 18879
03/12/2019 982.00p 984.00p 960.00p 960.00p 14942
02/12/2019 982.00p 982.00p 964.75p 966.00p 145428
29/11/2019 976.00p 982.00p 959.35p 973.00p 28770
28/11/2019 1,000.00p 1,000.00p 964.00p 974.00p 12581
27/11/2019 992.00p 995.60p 986.00p 990.00p 22220
26/11/2019 1,000.00p 1,000.00p 992.00p 994.00p 30907
25/11/2019 992.00p 1,007.44p 992.00p 1,000.00p 20892
22/11/2019 994.00p 1,020.00p 986.00p 998.00p 12681
21/11/2019 1,025.00p 1,025.00p 996.00p 1,005.00p 12388
20/11/2019 1,015.00p 1,020.00p 990.00p 1,020.00p 9537
19/11/2019 1,030.00p 1,030.00p 1,010.00p 1,020.00p 13651
18/11/2019 1,015.00p 1,025.00p 997.50p 1,007.50p 25696
15/11/2019 988.00p 999.30p 986.00p 986.00p 26823
14/11/2019 988.00p 1,011.85p 988.00p 1,000.00p 6518
13/11/2019 1,000.00p 1,007.90p 1,000.00p 1,000.00p 8394
12/11/2019 1,025.00p 1,025.00p 995.26p 1,025.00p 29085
11/11/2019 992.00p 1,008.10p 988.00p 998.00p 13722
08/11/2019 1,010.00p 1,033.25p 1,010.00p 1,025.00p 11292
07/11/2019 1,025.00p 1,039.93p 1,015.00p 1,015.00p 23316
06/11/2019 1,005.00p 1,025.00p 999.00p 1,025.00p 41076
05/11/2019 1,015.00p 1,015.00p 982.00p 991.00p 21204
04/11/2019 998.00p 1,014.90p 986.00p 986.00p 12981
01/11/2019 1,015.00p 1,015.00p 990.00p 1,000.00p 158331
31/10/2019 1,010.00p 1,010.13p 990.00p 1,000.00p 3607
30/10/2019 988.00p 1,001.98p 988.00p 990.00p 7781
29/10/2019 990.00p 1,000.00p 982.02p 1,000.00p 4931
28/10/2019 968.00p 1,010.00p 968.00p 1,000.00p 6309
25/10/2019 980.00p 1,005.00p 970.00p 981.00p 6790
24/10/2019 1,015.00p 1,015.00p 980.00p 980.00p 26130
23/10/2019 984.00p 1,005.00p 984.00p 984.00p 9261
22/10/2019 996.00p 996.00p 974.00p 994.50p 13024
21/10/2019 974.00p 995.49p 972.00p 972.00p 19068
18/10/2019 974.00p 996.00p 974.00p 986.00p 10734
17/10/2019 998.00p 998.00p 977.38p 990.00p 12888
16/10/2019 990.00p 1,015.00p 981.00p 981.00p 15375
15/10/2019 1,015.00p 1,016.10p 986.00p 986.00p 8473
14/10/2019 1,010.00p 1,015.00p 990.00p 1,015.00p 26125
11/10/2019 1,035.00p 1,035.00p 986.00p 995.00p 13505
10/10/2019 1,040.00p 1,040.00p 1,016.60p 1,040.00p 5613
09/10/2019 1,005.00p 1,030.00p 1,005.00p 1,010.00p 25053
08/10/2019 1,040.00p 1,040.00p 1,015.00p 1,017.50p 7540
07/10/2019 1,040.00p 1,040.00p 1,017.75p 1,022.50p 8008
04/10/2019 1,020.00p 1,025.00p 1,000.00p 1,017.50p 92342
03/10/2019 1,000.00p 1,010.50p 998.88p 1,010.50p 11299
02/10/2019 1,030.00p 1,030.00p 1,010.00p 1,010.00p 13082
01/10/2019 1,020.00p 1,050.00p 1,020.00p 1,025.00p 10770
30/09/2019 1,035.00p 1,036.50p 1,023.00p 1,025.00p 11372
27/09/2019 1,050.00p 1,050.00p 1,020.00p 1,050.00p 16856
26/09/2019 1,020.00p 1,044.75p 1,001.21p 1,037.50p 7294
25/09/2019 1,020.00p 1,020.00p 996.60p 1,006.00p 60210
24/09/2019 1,005.00p 1,030.00p 1,005.00p 1,017.50p 7850
23/09/2019 1,030.00p 1,031.45p 1,000.00p 1,000.00p 28891
20/09/2019 1,000.00p 1,004.65p 998.96p 1,000.00p 6501
19/09/2019 1,030.00p 1,030.00p 994.99p 1,000.00p 10699
18/09/2019 1,045.00p 1,045.00p 1,001.00p 1,020.00p 20969
17/09/2019 1,050.00p 1,050.00p 1,015.00p 1,015.00p 9056
16/09/2019 1,050.00p 1,050.00p 1,020.30p 1,035.00p 5600
13/09/2019 1,050.00p 1,050.00p 1,026.75p 1,035.00p 5372
12/09/2019 1,040.00p 1,055.00p 1,030.00p 1,035.00p 13835
11/09/2019 1,030.00p 1,030.00p 1,010.15p 1,020.00p 7036
10/09/2019 1,040.00p 1,040.00p 1,017.98p 1,030.00p 5148
09/09/2019 1,045.00p 1,045.00p 1,018.34p 1,030.00p 13833
06/09/2019 1,045.00p 1,045.00p 1,025.00p 1,030.00p 7596
05/09/2019 1,050.00p 1,050.00p 1,020.00p 1,020.00p 7739
04/09/2019 1,045.00p 1,050.00p 1,027.30p 1,035.00p 11833
03/09/2019 1,025.00p 1,030.00p 1,010.00p 1,015.00p 8729
02/09/2019 1,015.00p 1,025.00p 1,008.00p 1,020.00p 14941
30/08/2019 1,010.00p 1,025.00p 998.40p 1,010.00p 26292
29/08/2019 1,025.00p 1,025.00p 996.00p 996.00p 18133
28/08/2019 1,005.00p 1,015.00p 998.87p 1,010.00p 25619
27/08/2019 1,030.00p 1,030.00p 1,000.01p 1,015.00p 6068
23/08/2019 1,010.00p 1,021.10p 1,005.00p 1,012.50p 3378
22/08/2019 1,015.00p 1,048.00p 1,010.00p 1,017.50p 12653
21/08/2019 1,040.50p 1,040.50p 1,030.00p 1,040.00p 10955
20/08/2019 1,065.00p 1,065.00p 1,030.00p 1,030.00p 20916
19/08/2019 1,045.00p 1,065.00p 1,037.40p 1,050.00p 15851
16/08/2019 1,020.00p 1,041.67p 1,020.00p 1,020.00p 11180
15/08/2019 1,050.00p 1,050.00p 1,015.00p 1,027.50p 30851
14/08/2019 1,035.00p 1,048.00p 1,020.00p 1,030.00p 35576
13/08/2019 1,050.00p 1,050.00p 1,021.00p 1,037.50p 9359
12/08/2019 1,045.00p 1,050.00p 1,033.00p 1,050.00p 64540
09/08/2019 1,060.00p 1,060.00p 1,030.00p 1,037.50p 4001
08/08/2019 1,025.00p 1,050.00p 1,025.00p 1,040.00p 44181
07/08/2019 1,040.00p 1,040.00p 1,009.62p 1,040.00p 9245
06/08/2019 1,010.00p 1,040.00p 1,010.00p 1,040.00p 11779
05/08/2019 1,035.00p 1,035.00p 1,017.45p 1,025.00p 9878
02/08/2019 1,045.00p 1,060.00p 1,040.00p 1,055.00p 13011
01/08/2019 1,075.00p 1,075.00p 1,051.50p 1,072.50p 12744
31/07/2019 1,065.00p 1,066.67p 1,050.00p 1,057.50p 11117
30/07/2019 1,068.00p 1,077.00p 1,067.50p 1,067.50p 4170
29/07/2019 1,075.00p 1,075.00p 1,046.50p 1,075.00p 20959
26/07/2019 1,045.00p 1,061.92p 1,045.00p 1,045.00p 4104
25/07/2019 1,045.00p 1,066.00p 1,045.00p 1,055.00p 9984
24/07/2019 1,070.00p 1,070.00p 1,055.10p 1,065.00p 10558
23/07/2019 1,057.50p 1,065.00p 1,049.31p 1,055.00p 5325
22/07/2019 1,035.00p 1,050.00p 1,035.00p 1,035.00p 17535
19/07/2019 1,037.00p 1,052.30p 1,035.00p 1,045.00p 24529
18/07/2019 1,040.00p 1,047.50p 1,035.19p 1,040.00p 7835
17/07/2019 1,050.00p 1,065.00p 1,040.00p 1,040.00p 244478
16/07/2019 1,075.00p 1,075.00p 1,055.15p 1,062.50p 8880
15/07/2019 1,080.00p 1,092.50p 1,060.00p 1,060.00p 25114
12/07/2019 1,090.00p 1,099.85p 1,075.00p 1,075.00p 24657
11/07/2019 1,100.00p 1,104.80p 1,083.00p 1,090.00p 20105
10/07/2019 1,070.00p 1,095.00p 1,058.00p 1,095.00p 14252
09/07/2019 1,065.00p 1,065.00p 1,049.40p 1,060.00p 14841
08/07/2019 1,045.00p 1,065.00p 1,045.00p 1,055.00p 4992
05/07/2019 1,068.25p 1,069.75p 1,050.15p 1,060.00p 18102
04/07/2019 1,050.00p 1,065.00p 1,050.00p 1,057.50p 29054
03/07/2019 1,050.00p 1,058.80p 1,037.25p 1,050.00p 22043
02/07/2019 1,045.00p 1,045.00p 1,030.00p 1,040.00p 29744
01/07/2019 1,040.00p 1,044.00p 1,022.95p 1,030.00p 28978
28/06/2019 1,025.00p 1,030.91p 1,000.20p 1,015.00p 23684
27/06/2019 1,005.00p 1,025.00p 1,005.00p 1,025.00p 30943
26/06/2019 1,020.00p 1,020.00p 1,005.00p 1,005.00p 31834
25/06/2019 1,005.20p 1,017.50p 1,005.00p 1,017.50p 8731
24/06/2019 1,020.00p 1,044.75p 1,015.10p 1,020.00p 20287
21/06/2019 1,030.00p 1,035.00p 1,020.00p 1,020.00p 15418
20/06/2019 1,035.00p 1,039.90p 1,026.24p 1,032.50p 3373
19/06/2019 1,035.00p 1,041.50p 1,030.15p 1,035.00p 11192
18/06/2019 1,030.00p 1,040.00p 1,025.00p 1,032.50p 19631
17/06/2019 1,025.00p 1,036.80p 1,015.50p 1,027.50p 13161
14/06/2019 1,020.00p 1,030.00p 1,008.20p 1,030.00p 20861
13/06/2019 1,010.00p 1,030.00p 1,005.00p 1,030.00p 24856
12/06/2019 1,005.00p 1,025.00p 1,005.00p 1,017.50p 25366
11/06/2019 1,025.00p 1,036.25p 1,018.20p 1,025.00p 13421
10/06/2019 1,030.00p 1,030.00p 1,012.00p 1,025.00p 17527
07/06/2019 1,010.90p 1,020.00p 1,010.60p 1,020.00p 3367
06/06/2019 1,015.00p 1,033.00p 1,005.00p 1,015.00p 27315
05/06/2019 1,010.00p 1,024.00p 1,010.00p 1,010.00p 5140
04/06/2019 1,025.00p 1,032.80p 1,009.36p 1,025.00p 11774
03/06/2019 1,015.00p 1,030.00p 1,011.87p 1,022.50p 12007
31/05/2019 1,015.00p 1,024.00p 1,015.00p 1,015.00p 42782
30/05/2019 1,022.35p 1,022.50p 1,010.00p 1,022.50p 14397
29/05/2019 1,005.00p 1,035.00p 1,005.00p 1,010.00p 18086
28/05/2019 1,030.00p 1,030.00p 1,006.62p 1,030.00p 19714
24/05/2019 1,005.00p 1,021.08p 1,002.91p 1,012.50p 10910
23/05/2019 1,005.00p 1,005.00p 986.00p 1,001.00p 16431
22/05/2019 996.00p 1,003.79p 995.21p 999.50p 5014
21/05/2019 996.00p 1,002.30p 988.00p 997.50p 53734
20/05/2019 988.00p 998.00p 982.80p 991.00p 13316
17/05/2019 988.00p 990.16p 980.00p 990.00p 14424
16/05/2019 994.00p 996.71p 984.00p 994.50p 18887
15/05/2019 989.56p 990.00p 982.08p 990.00p 8150
14/05/2019 994.00p 994.00p 971.44p 985.00p 18266

*Close Price adjusted for both dividends and splits