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
27/07/2018 1,000.00p 1,010.00p 1,000.00p 1,005.00p 12446
26/07/2018 1,000.00p 1,005.00p 993.28p 1,002.50p 14105
25/07/2018 1,010.00p 1,014.95p 994.00p 999.50p 15665
24/07/2018 1,000.00p 1,015.00p 1,000.00p 1,010.00p 14417
23/07/2018 1,010.00p 1,015.00p 1,000.00p 1,005.00p 13086
20/07/2018 1,015.00p 1,015.00p 1,000.00p 1,000.00p 30216
19/07/2018 996.00p 1,015.00p 996.00p 999.50p 11478
18/07/2018 1,000.00p 1,015.00p 996.00p 1,010.00p 20108
17/07/2018 982.00p 1,005.00p 982.00p 1,005.00p 17538
16/07/2018 990.00p 996.00p 984.00p 986.00p 8507
13/07/2018 994.00p 1,015.00p 990.00p 995.00p 20752
12/07/2018 984.00p 1,000.00p 984.00p 986.00p 10924
11/07/2018 982.00p 990.00p 978.88p 987.00p 9939
10/07/2018 1,010.00p 1,012.75p 997.85p 999.50p 7781
09/07/2018 1,000.00p 1,005.00p 990.00p 1,005.00p 9589
06/07/2018 998.00p 998.00p 983.70p 990.00p 34749
05/07/2018 982.00p 994.00p 982.00p 987.00p 117719
04/07/2018 988.00p 998.31p 986.00p 986.00p 19813
03/07/2018 990.00p 1,002.86p 990.00p 990.00p 142141
02/07/2018 990.00p 1,005.00p 990.00p 990.00p 9308
29/06/2018 1,010.00p 1,010.00p 990.21p 1,005.00p 27034
28/06/2018 992.00p 995.12p 988.00p 990.00p 12243
27/06/2018 988.00p 999.92p 988.00p 998.00p 20519
26/06/2018 992.00p 998.80p 992.00p 994.00p 15562
25/06/2018 1,015.00p 1,015.00p 998.25p 1,005.50p 13336
22/06/2018 1,005.00p 1,015.00p 1,001.70p 1,015.00p 11302
21/06/2018 996.00p 1,004.91p 996.00p 996.00p 11546
20/06/2018 1,005.00p 1,017.75p 997.03p 1,000.00p 17588
19/06/2018 996.00p 1,010.00p 987.50p 1,010.00p 25316
18/06/2018 1,015.00p 1,015.00p 997.00p 1,000.50p 119970
15/06/2018 1,020.00p 1,020.00p 1,000.26p 1,005.00p 22436
14/06/2018 1,000.00p 1,015.00p 1,000.00p 1,000.00p 15415
13/06/2018 1,010.00p 1,020.00p 1,005.26p 1,015.00p 17771
12/06/2018 1,010.00p 1,020.05p 1,002.00p 1,020.00p 42282
11/06/2018 1,000.00p 1,011.30p 1,000.00p 1,010.00p 19374
08/06/2018 996.00p 1,012.08p 994.00p 1,007.50p 35767
07/06/2018 1,000.00p 1,015.00p 1,000.00p 1,015.00p 8829
06/06/2018 1,000.00p 1,010.00p 1,000.00p 1,010.00p 14083
05/06/2018 1,025.00p 1,025.00p 1,000.00p 1,010.00p 20103
04/06/2018 1,000.00p 1,018.35p 1,000.00p 1,005.00p 28753
01/06/2018 1,015.00p 1,015.00p 994.00p 1,000.00p 11884
31/05/2018 996.00p 1,002.75p 996.00p 996.00p 18646
30/05/2018 1,010.00p 1,010.00p 996.00p 996.00p 18587
29/05/2018 1,015.00p 1,015.00p 998.00p 998.00p 30378
25/05/2018 1,005.00p 1,010.00p 998.00p 1,007.50p 20369
24/05/2018 1,000.00p 1,009.84p 990.00p 990.00p 21742
23/05/2018 1,000.00p 1,004.89p 995.25p 998.50p 57843
22/05/2018 1,010.00p 1,019.85p 1,000.30p 1,007.50p 58533
21/05/2018 1,020.00p 1,020.00p 998.99p 1,005.00p 17550
18/05/2018 1,005.00p 1,020.00p 1,004.24p 1,005.00p 57473
17/05/2018 992.00p 1,012.50p 990.00p 1,012.50p 24945
16/05/2018 998.00p 1,000.00p 992.00p 1,000.00p 45135
15/05/2018 996.00p 1,005.00p 984.00p 1,005.00p 44964
14/05/2018 1,005.00p 1,012.50p 994.28p 1,003.00p 12115
11/05/2018 1,010.00p 1,021.98p 1,005.00p 1,007.50p 36320
10/05/2018 1,017.00p 1,024.00p 1,010.00p 1,017.50p 17035
09/05/2018 1,015.00p 1,025.00p 1,005.00p 1,025.00p 29407
08/05/2018 1,025.00p 1,025.00p 1,007.67p 1,015.00p 22837
04/05/2018 1,010.00p 1,017.99p 1,002.67p 1,015.00p 13947
03/05/2018 1,010.00p 1,014.00p 1,005.90p 1,010.00p 45156
02/05/2018 1,005.00p 1,012.00p 1,000.00p 1,005.00p 22035
01/05/2018 1,020.00p 1,020.00p 996.00p 1,005.00p 26454
30/04/2018 1,000.00p 1,012.00p 1,000.00p 1,005.00p 58176
27/04/2018 984.00p 1,001.43p 984.00p 988.00p 58097
26/04/2018 970.00p 984.00p 970.00p 982.00p 14090
25/04/2018 972.00p 987.80p 970.00p 978.00p 16168
24/04/2018 990.00p 997.68p 982.00p 986.00p 43583
23/04/2018 980.00p 988.40p 976.88p 980.00p 18673
20/04/2018 988.00p 988.00p 970.00p 980.00p 46109
19/04/2018 986.00p 986.00p 972.01p 982.00p 20568
18/04/2018 982.00p 989.88p 970.44p 979.00p 36852
17/04/2018 980.00p 980.00p 970.00p 979.00p 18139
16/04/2018 972.00p 980.00p 968.00p 968.00p 43844
13/04/2018 994.00p 994.00p 977.15p 980.00p 21732
12/04/2018 982.48p 992.02p 977.15p 984.00p 11514
11/04/2018 988.00p 994.00p 974.00p 984.00p 7633
10/04/2018 976.00p 996.00p 976.00p 981.00p 26885
09/04/2018 972.00p 995.76p 972.00p 983.00p 23115
06/04/2018 980.00p 986.00p 969.56p 986.00p 15346
05/04/2018 960.00p 980.00p 957.60p 976.00p 27476
04/04/2018 960.00p 965.40p 950.00p 964.00p 86152
03/04/2018 950.00p 974.00p 944.08p 974.00p 58354
29/03/2018 960.00p 966.00p 942.24p 966.00p 32994
28/03/2018 949.00p 949.00p 936.00p 941.00p 11876
27/03/2018 948.00p 963.57p 935.10p 949.00p 16107
26/03/2018 940.00p 949.00p 928.00p 940.00p 19109
23/03/2018 946.00p 948.90p 936.00p 940.00p 41136
22/03/2018 962.00p 970.82p 954.00p 960.00p 21002
21/03/2018 982.00p 991.36p 966.00p 972.00p 68678
20/03/2018 984.00p 996.00p 983.04p 989.00p 21420
19/03/2018 984.00p 1,003.00p 984.00p 984.00p 14648
16/03/2018 986.00p 1,003.00p 986.00p 986.00p 7485
15/03/2018 986.00p 1,005.00p 986.00p 995.50p 43481
14/03/2018 1,000.00p 1,005.00p 986.00p 990.00p 16277
13/03/2018 1,005.00p 1,010.00p 995.00p 998.50p 145025
12/03/2018 1,015.00p 1,015.00p 994.16p 1,007.50p 46108
09/03/2018 1,000.00p 1,000.00p 988.00p 996.00p 29441
08/03/2018 990.00p 998.88p 989.70p 990.00p 14427
07/03/2018 1,000.00p 1,000.00p 986.00p 993.00p 28120
06/03/2018 1,000.00p 1,000.00p 981.00p 1,000.00p 17434
05/03/2018 974.00p 987.80p 974.00p 986.00p 33983
02/03/2018 984.00p 987.88p 974.00p 974.00p 22133
01/03/2018 976.00p 993.00p 976.00p 993.00p 36309
28/02/2018 990.00p 992.04p 974.00p 980.00p 38148
27/02/2018 996.00p 1,002.65p 977.23p 992.00p 72386
26/02/2018 1,005.00p 1,006.45p 992.79p 1,000.50p 22733
23/02/2018 994.00p 1,007.58p 988.00p 1,000.00p 48775
22/02/2018 1,000.00p 1,005.20p 993.60p 1,002.00p 29133
21/02/2018 1,020.00p 1,033.00p 1,010.00p 1,015.00p 18559
20/02/2018 1,030.00p 1,030.00p 1,010.00p 1,020.00p 15774
19/02/2018 1,020.00p 1,030.00p 1,016.10p 1,025.00p 23551
16/02/2018 1,000.00p 1,025.00p 999.98p 1,020.00p 13003
15/02/2018 1,005.00p 1,020.00p 997.40p 1,020.00p 32433
14/02/2018 990.00p 1,010.00p 990.00p 1,010.00p 35753
13/02/2018 1,000.00p 1,001.25p 990.75p 998.50p 15600
12/02/2018 998.00p 1,004.83p 989.50p 1,000.50p 6550
09/02/2018 982.00p 997.19p 982.00p 988.00p 28389
08/02/2018 1,010.00p 1,010.00p 986.00p 993.00p 30948
07/02/2018 978.00p 1,010.00p 974.84p 1,010.00p 33007
06/02/2018 976.00p 976.20p 950.50p 960.00p 75216
05/02/2018 994.00p 1,005.00p 973.94p 989.00p 22282
02/02/2018 1,015.00p 1,021.20p 1,001.80p 1,007.50p 28521
01/02/2018 1,020.00p 1,032.50p 1,015.00p 1,022.50p 8858
31/01/2018 1,025.00p 1,040.00p 1,025.00p 1,040.00p 23511
30/01/2018 1,045.00p 1,048.25p 1,025.00p 1,025.00p 14848
29/01/2018 1,055.00p 1,070.00p 1,045.10p 1,052.50p 21611
26/01/2018 1,046.00p 1,052.50p 1,045.00p 1,050.00p 16266
25/01/2018 1,065.00p 1,065.00p 1,046.00p 1,050.00p 12738
24/01/2018 1,070.00p 1,085.00p 1,060.00p 1,060.00p 13850
23/01/2018 1,075.00p 1,090.00p 1,070.00p 1,077.50p 17816
22/01/2018 1,080.00p 1,081.85p 1,067.68p 1,075.00p 13806
19/01/2018 1,065.00p 1,077.90p 1,065.00p 1,072.50p 8264
18/01/2018 1,070.00p 1,083.40p 1,065.00p 1,072.50p 8688
17/01/2018 1,085.00p 1,094.90p 1,077.50p 1,077.50p 8176
16/01/2018 1,085.00p 1,098.90p 1,072.70p 1,095.00p 32978
15/01/2018 1,085.00p 1,085.00p 1,071.65p 1,077.50p 9821
12/01/2018 1,080.00p 1,085.00p 1,071.10p 1,075.00p 31325
11/01/2018 1,085.00p 1,085.00p 1,075.00p 1,085.00p 32292
10/01/2018 1,075.00p 1,080.90p 1,075.00p 1,075.00p 17039
09/01/2018 1,075.00p 1,081.63p 1,074.20p 1,075.00p 60756
08/01/2018 1,075.00p 1,085.00p 1,075.00p 1,077.50p 22796
05/01/2018 1,065.00p 1,080.00p 1,064.00p 1,077.50p 71181
04/01/2018 1,070.00p 1,074.75p 1,060.10p 1,067.50p 15995
03/01/2018 1,065.00p 1,070.00p 1,055.00p 1,070.00p 15354
02/01/2018 1,055.00p 1,060.00p 1,044.80p 1,060.00p 17452
29/12/2017 1,055.00p 1,055.00p 1,051.25p 1,055.00p 3230
28/12/2017 1,050.00p 1,054.85p 1,036.65p 1,054.00p 35678
27/12/2017 1,040.00p 1,049.00p 1,031.86p 1,045.00p 18331
22/12/2017 1,035.00p 1,040.00p 1,033.00p 1,035.00p 9002
21/12/2017 1,030.00p 1,035.00p 1,021.00p 1,032.00p 15677
20/12/2017 1,030.00p 1,030.00p 1,023.80p 1,027.50p 9680
19/12/2017 1,025.00p 1,029.79p 1,019.12p 1,028.00p 8442
18/12/2017 1,015.00p 1,028.64p 1,015.00p 1,022.50p 5365
15/12/2017 1,024.00p 1,029.14p 1,015.25p 1,029.00p 7822
14/12/2017 1,021.00p 1,023.31p 1,015.00p 1,017.50p 23933
13/12/2017 1,026.00p 1,028.00p 1,021.07p 1,026.00p 5753
12/12/2017 1,020.00p 1,030.77p 1,020.00p 1,028.00p 5017
11/12/2017 1,035.00p 1,035.00p 1,020.00p 1,024.50p 13093
08/12/2017 1,022.00p 1,032.00p 1,019.00p 1,026.00p 22452
07/12/2017 1,021.00p 1,027.43p 1,018.00p 1,022.00p 18991
06/12/2017 1,030.00p 1,035.00p 1,025.00p 1,032.00p 4372
05/12/2017 1,040.00p 1,043.00p 1,032.50p 1,039.50p 4301
04/12/2017 1,029.00p 1,036.12p 1,022.78p 1,031.00p 8002
01/12/2017 1,016.00p 1,030.00p 1,016.00p 1,024.50p 25564
30/11/2017 1,025.00p 1,029.00p 1,018.00p 1,027.00p 18823
29/11/2017 1,035.00p 1,037.20p 1,021.00p 1,026.00p 15233
28/11/2017 1,035.00p 1,042.00p 1,027.00p 1,039.50p 23124
27/11/2017 1,055.00p 1,055.00p 1,035.10p 1,040.00p 13014
24/11/2017 1,041.00p 1,054.16p 1,040.10p 1,047.50p 7044
23/11/2017 1,052.00p 1,059.00p 1,041.00p 1,048.00p 5303
22/11/2017 1,055.00p 1,070.00p 1,055.00p 1,061.00p 7193
21/11/2017 1,065.00p 1,070.00p 1,051.42p 1,057.00p 19110
20/11/2017 1,065.00p 1,065.00p 1,050.00p 1,057.50p 3988
17/11/2017 1,058.00p 1,063.46p 1,050.00p 1,051.00p 22814
16/11/2017 1,064.00p 1,064.94p 1,051.40p 1,059.50p 22789
15/11/2017 1,065.00p 1,067.50p 1,051.10p 1,054.00p 21751
14/11/2017 1,070.00p 1,070.00p 1,056.87p 1,064.50p 21942
13/11/2017 1,068.00p 1,069.40p 1,057.17p 1,064.50p 10914
10/11/2017 1,068.00p 1,068.00p 1,055.00p 1,055.00p 16595
09/11/2017 1,070.00p 1,075.00p 1,050.00p 1,053.00p 42966
08/11/2017 1,074.00p 1,082.25p 1,070.00p 1,070.00p 24128
07/11/2017 1,075.00p 1,080.91p 1,070.05p 1,075.00p 18186
06/11/2017 1,073.00p 1,073.00p 1,066.95p 1,072.50p 23307
03/11/2017 1,065.00p 1,073.00p 1,062.32p 1,069.00p 38319
02/11/2017 1,065.00p 1,072.48p 1,053.90p 1,067.00p 18901
01/11/2017 1,050.00p 1,061.75p 1,050.00p 1,058.50p 26601
31/10/2017 1,048.00p 1,054.00p 1,046.00p 1,048.00p 17112
30/10/2017 1,045.00p 1,053.85p 1,041.42p 1,045.00p 17208
27/10/2017 1,054.00p 1,060.00p 1,045.00p 1,059.00p 16287
26/10/2017 1,053.00p 1,053.33p 1,047.00p 1,047.00p 21362
25/10/2017 1,050.00p 1,062.00p 1,050.00p 1,052.50p 19774
24/10/2017 1,055.00p 1,055.50p 1,050.00p 1,055.00p 17268
23/10/2017 1,060.00p 1,067.00p 1,052.00p 1,057.50p 29986
20/10/2017 1,070.00p 1,070.00p 1,054.72p 1,064.50p 14063
19/10/2017 1,060.00p 1,064.50p 1,058.02p 1,064.50p 6707
18/10/2017 1,064.00p 1,068.81p 1,060.00p 1,063.00p 25155
17/10/2017 1,060.00p 1,074.50p 1,060.00p 1,066.00p 11962
16/10/2017 1,083.00p 1,083.00p 1,072.60p 1,077.00p 25800
13/10/2017 1,075.00p 1,077.50p 1,060.00p 1,077.50p 10269
12/10/2017 1,070.00p 1,082.00p 1,070.00p 1,080.00p 2006

*Close Price adjusted for both dividends and splits