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
19/06/2020 1,472.00p 1,484.00p 1,464.88p 1,468.00p 541304
18/06/2020 1,456.00p 1,468.00p 1,446.00p 1,460.00p 230889
17/06/2020 1,448.00p 1,464.00p 1,442.20p 1,456.00p 360311
16/06/2020 1,436.00p 1,450.00p 1,416.00p 1,438.00p 572329
15/06/2020 1,388.00p 1,422.00p 1,362.00p 1,416.00p 433146
11/06/2020 1,454.00p 1,464.00p 1,426.00p 1,426.00p 407616
10/06/2020 1,454.00p 1,468.00p 1,444.00p 1,462.00p 249904
09/06/2020 1,488.00p 1,492.00p 1,456.00p 1,464.00p 384440
08/06/2020 1,494.00p 1,496.00p 1,467.54p 1,484.00p 480873
05/06/2020 1,490.00p 1,492.00p 1,464.00p 1,490.00p 448454
04/06/2020 1,488.00p 1,494.00p 1,458.00p 1,468.00p 376630
03/06/2020 1,492.00p 1,492.00p 1,468.00p 1,484.00p 399242
02/06/2020 1,490.00p 1,492.00p 1,462.00p 1,472.00p 497294
01/06/2020 1,472.00p 1,490.00p 1,454.00p 1,470.00p 284988
29/05/2020 1,462.00p 1,470.00p 1,444.00p 1,452.00p 284921
28/05/2020 1,456.00p 1,468.00p 1,440.00p 1,468.00p 435836
27/05/2020 1,448.00p 1,460.00p 1,432.00p 1,442.00p 354340
26/05/2020 1,438.00p 1,470.00p 1,434.00p 1,440.00p 517401
25/05/2020 1,418.00p 1,432.00p 1,398.00p 1,422.00p 247955
22/05/2020 1,418.00p 1,432.00p 1,398.00p 1,422.00p 247955
21/05/2020 1,400.00p 1,434.00p 1,400.00p 1,426.00p 281572
20/05/2020 1,412.00p 1,416.00p 1,392.00p 1,412.00p 305874
19/05/2020 1,398.00p 1,420.00p 1,382.00p 1,404.00p 474928
18/05/2020 1,328.00p 1,394.00p 1,317.42p 1,382.00p 395291
15/05/2020 1,310.00p 1,334.00p 1,279.82p 1,298.00p 389947
14/05/2020 1,350.00p 1,350.00p 1,248.00p 1,288.00p 517587
13/05/2020 1,380.00p 1,393.50p 1,354.00p 1,354.00p 433948
12/05/2020 1,396.00p 1,408.00p 1,380.00p 1,396.00p 388093
11/05/2020 1,372.00p 1,400.00p 1,360.00p 1,382.00p 485052
08/05/2020 1,328.00p 1,362.00p 1,328.00p 1,356.00p 378782
07/05/2020 1,328.00p 1,362.00p 1,328.00p 1,356.00p 378782
06/05/2020 1,330.00p 1,348.00p 1,318.64p 1,328.00p 358325
05/05/2020 1,310.00p 1,338.00p 1,304.00p 1,324.00p 498365
04/05/2020 1,270.00p 1,306.00p 1,270.00p 1,280.00p 268741
01/05/2020 1,308.00p 1,314.00p 1,276.02p 1,296.00p 353685
30/04/2020 1,342.00p 1,366.00p 1,302.00p 1,310.00p 516171
29/04/2020 1,296.00p 1,336.00p 1,292.00p 1,330.00p 540368
28/04/2020 1,290.00p 1,310.00p 1,284.00p 1,306.00p 547721
27/04/2020 1,254.00p 1,294.00p 1,252.00p 1,280.00p 608601
24/04/2020 1,240.00p 1,270.00p 1,228.00p 1,246.00p 247326
23/04/2020 1,266.00p 1,278.00p 1,248.00p 1,256.00p 851436
22/04/2020 1,234.00p 1,258.00p 1,234.00p 1,256.00p 298195
21/04/2020 1,268.00p 1,268.00p 1,224.00p 1,234.00p 327730
20/04/2020 1,250.00p 1,266.00p 1,238.00p 1,262.00p 471158
17/04/2020 1,226.00p 1,262.00p 1,220.88p 1,242.00p 540696
16/04/2020 1,228.00p 1,228.00p 1,196.00p 1,202.00p 453742
15/04/2020 1,226.00p 1,226.00p 1,182.00p 1,202.00p 559256
14/04/2020 1,238.00p 1,243.72p 1,211.15p 1,218.00p 1019227
09/04/2020 1,226.00p 1,246.00p 1,192.00p 1,224.00p 605791
08/04/2020 1,188.00p 1,229.34p 1,184.21p 1,220.00p 585494
07/04/2020 1,180.00p 1,238.00p 1,180.00p 1,216.00p 1130908
06/04/2020 1,160.00p 1,172.00p 1,132.00p 1,164.00p 626697
03/04/2020 1,120.00p 1,130.00p 1,105.00p 1,122.00p 360589
02/04/2020 1,132.00p 1,170.00p 1,106.00p 1,122.00p 754439
01/04/2020 1,120.00p 1,130.00p 1,080.00p 1,130.00p 714389
31/03/2020 1,100.00p 1,156.00p 1,096.00p 1,156.00p 861852
30/03/2020 1,080.00p 1,108.00p 1,054.00p 1,106.00p 391651
27/03/2020 1,100.00p 1,108.00p 1,060.00p 1,094.00p 876555
26/03/2020 1,088.00p 1,120.00p 1,034.00p 1,112.00p 582735
25/03/2020 1,058.00p 1,104.00p 1,033.58p 1,080.00p 572046
24/03/2020 1,040.00p 1,068.00p 1,020.00p 1,068.00p 572852
23/03/2020 1,018.00p 1,022.00p 910.00p 998.00p 790104
20/03/2020 1,020.00p 1,074.00p 915.00p 1,036.00p 1424016
19/03/2020 916.00p 976.00p 890.54p 915.00p 969028
18/03/2020 950.00p 970.00p 890.00p 910.00p 895984
17/03/2020 1,032.00p 1,066.32p 928.55p 975.00p 820236
16/03/2020 1,050.00p 1,065.00p 970.00p 1,008.00p 1369014
13/03/2020 1,096.00p 1,142.00p 1,080.00p 1,104.00p 861107
12/03/2020 1,108.00p 1,108.00p 1,030.00p 1,078.00p 1236611
11/03/2020 1,194.00p 1,202.00p 1,144.00p 1,152.00p 686027
10/03/2020 1,200.00p 1,218.00p 1,163.98p 1,176.00p 629066
09/03/2020 1,164.00p 1,186.00p 1,110.00p 1,180.00p 1072441
06/03/2020 1,236.00p 1,246.18p 1,189.15p 1,210.00p 656423
05/03/2020 1,298.00p 1,304.20p 1,246.00p 1,266.00p 672586
04/03/2020 1,264.00p 1,292.00p 1,252.52p 1,278.00p 844800
03/03/2020 1,220.00p 1,300.00p 1,208.00p 1,248.00p 1012771
02/03/2020 1,166.00p 1,228.00p 1,166.00p 1,210.00p 1178433
28/02/2020 1,210.00p 1,210.00p 1,120.00p 1,140.00p 1761817
27/02/2020 1,280.00p 1,280.00p 1,228.23p 1,240.00p 877571
26/02/2020 1,300.00p 1,310.00p 1,250.66p 1,302.00p 748546
25/02/2020 1,324.00p 1,346.24p 1,292.00p 1,304.00p 584168
24/02/2020 1,364.00p 1,364.00p 1,315.00p 1,330.00p 700204
21/02/2020 1,384.00p 1,390.00p 1,368.00p 1,368.00p 273096
20/02/2020 1,390.00p 1,396.00p 1,380.00p 1,380.00p 352285
19/02/2020 1,382.00p 1,388.00p 1,374.00p 1,388.00p 352727
18/02/2020 1,370.00p 1,374.71p 1,360.00p 1,366.00p 230885
17/02/2020 1,372.00p 1,380.00p 1,369.12p 1,374.00p 257967
14/02/2020 1,362.00p 1,370.00p 1,360.00p 1,370.00p 191914
13/02/2020 1,364.00p 1,364.00p 1,354.00p 1,360.00p 179831
12/02/2020 1,358.00p 1,362.00p 1,350.00p 1,352.00p 277596
11/02/2020 1,346.00p 1,362.00p 1,343.78p 1,348.00p 431243
10/02/2020 1,342.00p 1,352.00p 1,330.06p 1,336.00p 332822
07/02/2020 1,358.00p 1,358.00p 1,338.08p 1,342.00p 273254
06/02/2020 1,356.00p 1,368.00p 1,343.96p 1,358.00p 331698
05/02/2020 1,326.00p 1,358.00p 1,326.00p 1,346.00p 448767
04/02/2020 1,328.00p 1,338.00p 1,314.05p 1,332.00p 302621
03/02/2020 1,300.00p 1,320.26p 1,292.00p 1,306.00p 444534
31/01/2020 1,316.00p 1,316.44p 1,294.00p 1,294.00p 237352
30/01/2020 1,314.00p 1,322.00p 1,302.00p 1,304.00p 178100
29/01/2020 1,324.00p 1,330.00p 1,315.00p 1,318.00p 151562
28/01/2020 1,314.00p 1,324.28p 1,307.00p 1,316.00p 430092
27/01/2020 1,326.00p 1,330.00p 1,306.00p 1,308.00p 602016
24/01/2020 1,340.00p 1,348.00p 1,330.40p 1,336.00p 281147
23/01/2020 1,322.00p 1,346.00p 1,322.00p 1,332.00p 186828
22/01/2020 1,340.00p 1,345.12p 1,330.00p 1,336.00p 356203
21/01/2020 1,342.00p 1,348.34p 1,320.00p 1,338.00p 326109
20/01/2020 1,346.00p 1,356.00p 1,342.00p 1,346.00p 221455
17/01/2020 1,324.00p 1,348.65p 1,324.00p 1,342.00p 330106
16/01/2020 1,332.00p 1,340.00p 1,323.40p 1,336.00p 353935
15/01/2020 1,324.00p 1,334.00p 1,310.00p 1,328.00p 510384
14/01/2020 1,326.00p 1,336.00p 1,312.00p 1,324.00p 380841
13/01/2020 1,322.00p 1,328.00p 1,312.00p 1,328.00p 365545
10/01/2020 1,322.00p 1,324.00p 1,306.00p 1,310.00p 237703
09/01/2020 1,316.00p 1,318.94p 1,303.10p 1,306.00p 261680
08/01/2020 1,306.00p 1,320.00p 1,296.22p 1,300.00p 213300
07/01/2020 1,306.00p 1,314.00p 1,299.50p 1,310.00p 274975
06/01/2020 1,314.00p 1,314.00p 1,294.00p 1,304.00p 228672
03/01/2020 1,324.00p 1,324.00p 1,296.40p 1,312.00p 240109
02/01/2020 1,300.00p 1,314.00p 1,296.00p 1,312.00p 277598
31/12/2019 1,310.00p 1,312.00p 1,298.00p 1,298.00p 63825
30/12/2019 1,318.00p 1,326.00p 1,304.50p 1,314.00p 244458
27/12/2019 1,342.00p 1,342.00p 1,312.00p 1,324.00p 185253
24/12/2019 1,330.00p 1,340.00p 1,308.70p 1,334.00p 110602
23/12/2019 1,308.00p 1,324.00p 1,306.60p 1,322.00p 298790
20/12/2019 1,300.00p 1,310.00p 1,300.00p 1,310.00p 477351
19/12/2019 1,302.00p 1,310.00p 1,296.00p 1,310.00p 253580
18/12/2019 1,304.00p 1,309.34p 1,294.00p 1,298.00p 357142
17/12/2019 1,292.00p 1,306.00p 1,290.00p 1,304.00p 453318
16/12/2019 1,290.00p 1,300.00p 1,270.00p 1,300.00p 697951
13/12/2019 1,278.00p 1,286.00p 1,264.12p 1,276.00p 677058
12/12/2019 1,270.00p 1,296.00p 1,260.00p 1,280.00p 217794
11/12/2019 1,284.00p 1,284.00p 1,258.00p 1,268.00p 286519
10/12/2019 1,270.00p 1,286.00p 1,264.00p 1,276.00p 298157
09/12/2019 1,288.00p 1,288.00p 1,270.00p 1,276.00p 294801
06/12/2019 1,278.00p 1,280.00p 1,264.00p 1,280.00p 491266
05/12/2019 1,272.00p 1,278.00p 1,266.00p 1,270.00p 171123
04/12/2019 1,272.00p 1,280.00p 1,262.00p 1,270.00p 227961
03/12/2019 1,286.00p 1,293.80p 1,262.00p 1,272.00p 173746
02/12/2019 1,304.00p 1,308.00p 1,284.00p 1,290.00p 227046
29/11/2019 1,306.00p 1,308.00p 1,298.92p 1,304.00p 266407
28/11/2019 1,298.00p 1,304.00p 1,296.00p 1,304.00p 190669
27/11/2019 1,290.00p 1,304.00p 1,286.00p 1,302.00p 348800
26/11/2019 1,270.00p 1,290.00p 1,266.00p 1,290.00p 299401
25/11/2019 1,260.00p 1,276.98p 1,248.00p 1,276.00p 250795
22/11/2019 1,264.00p 1,272.00p 1,250.00p 1,266.00p 159623
21/11/2019 1,260.00p 1,262.00p 1,244.00p 1,256.00p 90621
20/11/2019 1,232.00p 1,260.00p 1,232.00p 1,254.00p 304016
19/11/2019 1,240.00p 1,250.00p 1,239.24p 1,248.00p 204500
18/11/2019 1,226.00p 1,244.00p 1,226.00p 1,240.00p 102233
15/11/2019 1,236.00p 1,240.00p 1,230.00p 1,238.00p 237105
14/11/2019 1,230.00p 1,232.00p 1,226.00p 1,232.00p 127024
13/11/2019 1,226.00p 1,228.00p 1,210.80p 1,228.00p 140017
12/11/2019 1,212.00p 1,228.00p 1,212.00p 1,226.00p 128012
11/11/2019 1,228.00p 1,228.00p 1,212.00p 1,220.00p 210455
08/11/2019 1,226.00p 1,228.14p 1,216.04p 1,226.00p 125378
07/11/2019 1,226.00p 1,228.00p 1,218.88p 1,228.00p 211766
06/11/2019 1,216.00p 1,216.00p 1,205.69p 1,216.00p 205959
05/11/2019 1,220.00p 1,220.00p 1,204.14p 1,214.00p 186847
04/11/2019 1,218.00p 1,228.80p 1,214.00p 1,218.00p 273931
01/11/2019 1,208.00p 1,216.00p 1,200.00p 1,214.00p 229109
31/10/2019 1,208.00p 1,208.00p 1,196.00p 1,200.00p 203743
30/10/2019 1,202.00p 1,212.00p 1,192.00p 1,202.00p 254887
29/10/2019 1,216.00p 1,218.00p 1,196.00p 1,208.00p 241039
28/10/2019 1,216.00p 1,218.00p 1,198.00p 1,210.00p 125303
25/10/2019 1,210.00p 1,214.00p 1,194.57p 1,208.00p 225346
24/10/2019 1,192.00p 1,206.00p 1,185.38p 1,202.00p 320874
23/10/2019 1,196.00p 1,198.00p 1,186.00p 1,190.00p 362260
22/10/2019 1,220.00p 1,220.00p 1,196.00p 1,202.00p 219828
21/10/2019 1,208.00p 1,218.00p 1,192.68p 1,206.00p 221785
18/10/2019 1,208.00p 1,218.00p 1,201.40p 1,210.00p 273814
17/10/2019 1,210.00p 1,218.00p 1,198.00p 1,216.00p 234278
16/10/2019 1,226.00p 1,226.00p 1,190.00p 1,208.00p 242220
15/10/2019 1,206.00p 1,228.00p 1,206.00p 1,218.00p 171560
14/10/2019 1,210.00p 1,228.00p 1,206.42p 1,220.00p 232773
11/10/2019 1,232.00p 1,232.00p 1,202.00p 1,218.00p 377800
10/10/2019 1,212.00p 1,228.08p 1,206.00p 1,218.00p 148301
09/10/2019 1,214.00p 1,228.66p 1,213.25p 1,216.00p 169197
08/10/2019 1,230.00p 1,238.00p 1,222.00p 1,222.00p 230032
07/10/2019 1,236.00p 1,238.00p 1,223.48p 1,232.00p 169514
04/10/2019 1,226.00p 1,234.00p 1,204.00p 1,234.00p 170101
03/10/2019 1,210.00p 1,224.00p 1,194.00p 1,212.00p 287278
02/10/2019 1,240.00p 1,246.00p 1,208.00p 1,212.00p 317258
01/10/2019 1,256.00p 1,258.00p 1,242.00p 1,248.00p 362738
30/09/2019 1,262.00p 1,262.00p 1,238.08p 1,248.00p 192637
27/09/2019 1,246.00p 1,258.00p 1,237.50p 1,254.00p 248034
26/09/2019 1,224.00p 1,253.76p 1,224.00p 1,248.00p 220045
25/09/2019 1,234.00p 1,239.90p 1,222.88p 1,232.00p 165557
24/09/2019 1,242.00p 1,258.00p 1,236.45p 1,240.00p 137401
23/09/2019 1,256.00p 1,260.00p 1,240.00p 1,252.00p 168802
20/09/2019 1,258.00p 1,260.00p 1,240.00p 1,254.00p 487174
19/09/2019 1,258.00p 1,260.00p 1,247.45p 1,258.00p 188251
18/09/2019 1,250.00p 1,258.00p 1,244.24p 1,252.00p 213245
17/09/2019 1,262.00p 1,262.00p 1,240.00p 1,248.00p 104076
16/09/2019 1,250.00p 1,260.00p 1,242.00p 1,250.00p 234800
13/09/2019 1,258.00p 1,268.71p 1,250.00p 1,256.00p 290706
12/09/2019 1,264.00p 1,268.00p 1,255.96p 1,262.00p 262264
11/09/2019 1,244.00p 1,260.00p 1,244.00p 1,258.00p 429401
10/09/2019 1,274.00p 1,274.00p 1,238.00p 1,250.00p 209984
09/09/2019 1,282.00p 1,288.00p 1,262.00p 1,270.00p 296096
06/09/2019 1,284.00p 1,286.00p 1,270.00p 1,280.00p 128514

*Close Price adjusted for both dividends and splits