Smithson Investment Trust (SSON) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smithson Investment Trust

Date Open High Low Close* Volume
19/11/2018 1,041.00p 1,044.00p 1,038.84p 1,043.00p 57240
16/11/2018 1,043.00p 1,043.00p 1,036.00p 1,037.40p 58597
15/11/2018 1,050.00p 1,052.38p 1,035.00p 1,035.00p 166765
14/11/2018 1,072.00p 1,074.00p 1,046.40p 1,053.80p 204501
13/11/2018 1,081.00p 1,083.00p 1,071.00p 1,075.40p 123798
12/11/2018 1,080.00p 1,084.20p 1,077.00p 1,077.00p 99862
09/11/2018 1,081.00p 1,081.00p 1,076.40p 1,078.80p 99558
08/11/2018 1,080.00p 1,082.00p 1,076.44p 1,080.10p 131922
07/11/2018 1,081.00p 1,083.34p 1,078.00p 1,078.00p 136880
06/11/2018 1,083.00p 1,084.00p 1,078.00p 1,078.00p 127342
05/11/2018 1,080.00p 1,083.52p 1,076.34p 1,080.20p 178414
02/11/2018 1,082.00p 1,089.81p 1,074.00p 1,074.20p 185319
01/11/2018 1,061.00p 1,076.00p 1,060.83p 1,065.20p 252661
31/10/2018 1,056.00p 1,066.80p 1,056.00p 1,058.80p 195410
30/10/2018 1,040.00p 1,055.00p 1,037.18p 1,050.00p 183003
29/10/2018 1,030.00p 1,047.00p 1,029.55p 1,040.00p 160050
26/10/2018 1,035.00p 1,035.44p 1,026.20p 1,027.70p 99666
25/10/2018 1,030.00p 1,043.00p 1,024.20p 1,034.00p 260119
24/10/2018 1,036.00p 1,047.00p 1,029.58p 1,038.10p 166651
23/10/2018 1,035.00p 1,039.00p 1,027.00p 1,029.80p 137112
22/10/2018 1,024.60p 1,043.00p 1,021.20p 1,038.00p 232049
19/10/2018 1,025.00p 1,045.00p 1,007.92p 1,020.00p 631868

*Close Price adjusted for both dividends and splits