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
04/10/2017 1,045.00p 1,054.00p 1,045.00p 1,054.00p 1120
03/10/2017 1,035.00p 1,043.00p 1,035.00p 1,043.00p 1944
02/10/2017 1,035.00p 1,038.00p 1,035.00p 1,038.00p 2613
29/09/2017 1,032.00p 1,037.50p 1,034.50p 1,037.50p 8481
28/09/2017 1,032.00p 1,034.50p 1,032.00p 1,034.50p 15778
27/09/2017 1,032.00p 1,032.00p 1,031.00p 1,032.00p 199
26/09/2017 1,044.00p 1,036.50p 1,035.00p 1,036.50p 8062
25/09/2017 1,044.00p 1,044.00p 1,030.00p 1,035.00p 14
22/09/2017 1,043.00p 1,043.00p 1,035.00p 1,035.00p 1946
21/09/2017 1,035.00p 1,042.00p 1,029.00p 1,039.00p 5678
20/09/2017 1,034.00p 1,034.00p 1,021.00p 1,028.00p 2389
19/09/2017 1,021.00p 1,021.00p 1,021.00p 1,021.00p 1678
18/09/2017 1,024.00p 1,025.00p 1,021.00p 1,025.00p 7641
15/09/2017 1,044.00p 1,044.00p 1,012.00p 1,012.00p 7090
14/09/2017 1,046.00p 1,046.00p 1,039.00p 1,041.50p 4267
13/09/2017 1,046.00p 1,048.00p 1,046.00p 1,048.00p 723
12/09/2017 1,050.00p 1,050.00p 1,046.00p 1,048.00p 476
11/09/2017 1,051.00p 1,066.00p 1,050.00p 1,060.00p 2060
08/09/2017 1,065.00p 1,060.00p 1,058.50p 1,058.50p 9004
07/09/2017 1,065.00p 1,063.00p 1,060.00p 1,060.00p 10696
06/09/2017 1,065.00p 1,065.00p 1,050.00p 1,063.00p 739
05/09/2017 1,069.00p 1,065.50p 1,064.00p 1,064.00p 3766
04/09/2017 1,069.00p 1,069.00p 1,060.00p 1,065.50p 272
01/09/2017 1,067.00p 1,071.00p 1,067.00p 1,067.00p 16
31/08/2017 1,060.00p 1,066.50p 1,065.50p 1,066.50p 14726
30/08/2017 1,060.00p 1,065.50p 1,060.00p 1,065.50p 11934
29/08/2017 1,071.00p 1,071.00p 1,067.50p 1,067.50p 1
25/08/2017 1,067.00p 1,075.50p 1,067.00p 1,075.50p 50
24/08/2017 1,066.00p 1,078.00p 1,066.00p 1,072.50p 1667
23/08/2017 1,060.00p 1,069.00p 1,052.00p 1,066.50p 5988
22/08/2017 1,050.00p 1,065.00p 1,050.00p 1,056.00p 1381
21/08/2017 1,045.00p 1,050.00p 1,040.00p 1,045.00p 1664
18/08/2017 1,025.00p 1,040.00p 1,025.00p 1,035.00p 1518
17/08/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 3031
16/08/2017 1,034.00p 1,040.00p 1,030.00p 1,036.00p 10930
15/08/2017 1,035.00p 1,035.00p 1,030.00p 1,032.50p 81
14/08/2017 1,035.00p 1,035.00p 1,035.00p 1,035.00p 258
11/08/2017 1,020.00p 1,020.00p 1,020.00p 1,020.00p 17
10/08/2017 1,045.00p 1,050.00p 1,020.00p 1,020.00p 5011
09/08/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 227
08/08/2017 1,055.00p 1,052.50p 1,045.00p 1,052.50p 14104
07/08/2017 1,055.00p 1,055.00p 1,045.00p 1,045.00p 889
04/08/2017 1,055.00p 1,055.00p 1,040.00p 1,040.00p 35
03/08/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 4531
02/08/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 46
01/08/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 35
31/07/2017 1,050.00p 1,047.50p 1,045.00p 1,047.50p 16481
28/07/2017 1,050.00p 1,055.00p 1,045.00p 1,045.00p 1894
27/07/2017 1,036.00p 1,036.00p 1,036.00p 1,036.00p 5340
26/07/2017 1,040.00p 1,040.00p 1,035.00p 1,035.00p 4864
25/07/2017 1,039.00p 1,039.00p 1,038.00p 1,038.00p 39
24/07/2017 1,064.00p 1,064.00p 1,064.00p 1,064.00p 2903
21/07/2017 1,050.00p 1,046.50p 1,040.00p 1,046.50p 16021
20/07/2017 1,050.00p 1,050.00p 1,038.00p 1,040.00p 4071
19/07/2017 1,036.00p 1,043.00p 1,036.00p 1,043.00p 13498
18/07/2017 1,036.00p 1,036.00p 1,036.00p 1,036.00p 3878
17/07/2017 1,048.00p 1,048.00p 1,041.50p 1,041.50p 3754
14/07/2017 1,040.00p 1,040.00p 1,030.00p 1,035.00p 6503
13/07/2017 1,050.00p 1,054.00p 1,040.00p 1,040.00p 1192
12/07/2017 1,034.00p 1,052.00p 1,034.00p 1,039.00p 7800
11/07/2017 1,030.00p 1,034.00p 1,030.00p 1,034.00p 2278
10/07/2017 1,030.00p 1,040.00p 1,030.00p 1,035.00p 3866
07/07/2017 1,040.00p 1,040.00p 1,035.00p 1,035.00p 7722
06/07/2017 1,040.00p 1,040.00p 1,040.00p 1,040.00p 352
05/07/2017 1,030.00p 1,040.00p 1,030.00p 1,035.00p 1080
04/07/2017 1,040.00p 1,040.00p 1,020.00p 1,020.00p 2485
03/07/2017 1,040.00p 1,060.00p 1,036.00p 1,060.00p 2237
30/06/2017 1,058.00p 1,058.00p 1,036.00p 1,036.00p 2055
29/06/2017 1,060.00p 1,060.00p 1,045.00p 1,045.00p 655
28/06/2017 1,055.00p 1,055.00p 1,045.00p 1,045.00p 2114
27/06/2017 1,055.00p 1,060.00p 1,055.00p 1,060.00p 1010
26/06/2017 1,058.00p 1,059.00p 1,057.00p 1,058.50p 2272
23/06/2017 1,055.00p 1,063.00p 1,055.00p 1,063.00p 10155
22/06/2017 1,065.00p 1,065.00p 1,055.00p 1,055.00p 1052
21/06/2017 1,070.00p 1,065.00p 1,062.50p 1,062.50p 0
20/06/2017 1,070.00p 1,070.00p 1,060.00p 1,065.00p 21
19/06/2017 1,056.00p 1,070.00p 1,056.00p 1,070.00p 3918
16/06/2017 1,053.00p 1,065.00p 1,050.00p 1,065.00p 24323
15/06/2017 1,075.00p 1,075.00p 1,050.00p 1,052.00p 11931
14/06/2017 1,062.00p 1,072.00p 1,055.00p 1,061.00p 14040
13/06/2017 1,064.00p 1,074.35p 1,062.00p 1,068.50p 13577
12/06/2017 1,062.00p 1,070.00p 1,062.00p 1,070.00p 14427
09/06/2017 1,073.00p 1,076.25p 1,041.67p 1,067.00p 33061
08/06/2017 1,055.00p 1,075.00p 1,055.00p 1,070.00p 20746
07/06/2017 1,047.00p 1,055.00p 1,042.40p 1,054.50p 16826
06/06/2017 1,043.00p 1,055.00p 1,040.00p 1,052.00p 16132
05/06/2017 1,040.00p 1,043.00p 1,028.00p 1,041.50p 9983
02/06/2017 1,035.00p 1,041.00p 1,028.00p 1,030.00p 16078
01/06/2017 1,030.00p 1,033.00p 1,025.00p 1,030.00p 34859
31/05/2017 1,021.00p 1,026.00p 1,021.00p 1,024.00p 30126
30/05/2017 1,012.00p 1,030.00p 1,012.00p 1,024.00p 29242
26/05/2017 1,008.00p 1,018.56p 1,008.00p 1,012.00p 17312
25/05/2017 1,005.00p 1,010.60p 1,005.00p 1,005.00p 36691
24/05/2017 1,017.00p 1,017.35p 1,005.00p 1,005.00p 18643
23/05/2017 1,005.00p 1,014.30p 1,005.00p 1,005.00p 11097
22/05/2017 1,000.00p 1,028.43p 998.00p 1,012.50p 17062
19/05/2017 997.60p 1,004.45p 995.50p 1,004.00p 15241
18/05/2017 1,023.00p 1,023.00p 990.00p 998.50p 18990
17/05/2017 1,037.00p 1,039.20p 1,020.21p 1,022.00p 25898
16/05/2017 1,025.00p 1,032.70p 1,022.30p 1,026.00p 16234
15/05/2017 1,037.00p 1,037.00p 1,018.25p 1,019.00p 14134
12/05/2017 1,025.00p 1,027.50p 1,019.33p 1,025.50p 15169
11/05/2017 1,016.00p 1,030.00p 1,016.00p 1,022.50p 13302
10/05/2017 1,026.00p 1,042.16p 1,009.09p 1,022.00p 20161
09/05/2017 1,015.00p 1,021.25p 1,000.00p 1,016.50p 30598
08/05/2017 1,008.00p 1,014.90p 1,006.00p 1,011.00p 16562
05/05/2017 1,015.00p 1,015.00p 1,003.43p 1,015.00p 13038
04/05/2017 1,012.00p 1,015.53p 1,002.51p 1,004.00p 21009
03/05/2017 1,000.00p 1,019.14p 1,000.00p 1,005.50p 14291
02/05/2017 1,001.00p 1,019.00p 996.50p 1,019.00p 30901
28/04/2017 1,000.00p 1,010.82p 998.00p 1,000.00p 19628
27/04/2017 1,007.00p 1,007.00p 996.15p 1,000.00p 23709
26/04/2017 1,010.00p 1,013.44p 997.50p 1,007.00p 11260
25/04/2017 1,000.00p 1,005.00p 994.75p 1,003.00p 22007
24/04/2017 996.00p 1,000.00p 988.66p 995.75p 38112
21/04/2017 995.00p 995.00p 979.04p 995.00p 9458
20/04/2017 990.00p 995.00p 978.16p 988.50p 17419
19/04/2017 980.00p 985.00p 976.92p 980.00p 53224
18/04/2017 990.00p 1,003.00p 978.00p 978.00p 26910
13/04/2017 1,003.00p 1,010.00p 995.14p 1,001.25p 21558
12/04/2017 1,000.00p 1,008.63p 994.01p 998.00p 18490
11/04/2017 1,006.00p 1,013.20p 998.00p 998.00p 26006
10/04/2017 1,002.00p 1,015.00p 1,002.00p 1,010.00p 30916
07/04/2017 999.00p 1,010.00p 991.25p 1,005.50p 16571
06/04/2017 995.00p 999.50p 988.82p 995.00p 15428
05/04/2017 990.00p 998.00p 985.00p 993.00p 37971
04/04/2017 990.00p 994.36p 981.10p 986.50p 18936
03/04/2017 986.50p 990.00p 977.00p 990.00p 17876
31/03/2017 987.50p 996.00p 971.19p 996.00p 44552
30/03/2017 985.00p 989.86p 970.20p 989.50p 38719
29/03/2017 979.00p 984.00p 965.15p 984.00p 30098
28/03/2017 970.00p 970.25p 953.99p 970.25p 30766
27/03/2017 955.00p 969.00p 950.00p 959.50p 34810
24/03/2017 960.00p 974.92p 955.20p 965.50p 10457
23/03/2017 960.00p 971.50p 955.00p 960.00p 14582
22/03/2017 960.00p 974.50p 950.01p 974.50p 18382
21/03/2017 970.00p 980.15p 960.00p 966.75p 19388
20/03/2017 968.50p 983.00p 936.37p 973.50p 33478
17/03/2017 979.00p 979.00p 966.09p 975.00p 13361
16/03/2017 977.00p 979.25p 968.40p 973.00p 24824
15/03/2017 980.00p 980.12p 965.00p 966.50p 24065
14/03/2017 978.00p 982.20p 968.15p 975.00p 21891
13/03/2017 975.00p 977.75p 963.00p 974.00p 21747
10/03/2017 975.00p 975.00p 963.00p 967.00p 25051
09/03/2017 975.00p 979.50p 952.50p 963.00p 15305
08/03/2017 975.00p 985.00p 965.83p 968.00p 18629
07/03/2017 974.50p 975.00p 962.09p 973.50p 20094
06/03/2017 960.00p 974.50p 954.50p 968.00p 25266
03/03/2017 960.00p 968.55p 950.00p 960.00p 16492
02/03/2017 959.50p 970.00p 955.15p 957.50p 10695
01/03/2017 953.50p 969.50p 950.25p 969.50p 24117
28/02/2017 969.50p 969.50p 945.00p 945.00p 17044
27/02/2017 969.00p 969.00p 954.95p 969.00p 13316
24/02/2017 960.00p 972.00p 951.12p 952.50p 19179
23/02/2017 963.00p 971.40p 958.00p 962.50p 14745
22/02/2017 958.20p 972.00p 958.20p 969.50p 10181
21/02/2017 974.00p 974.00p 958.20p 974.00p 17942
20/02/2017 963.00p 969.97p 952.50p 969.00p 18589
17/02/2017 960.00p 963.00p 950.50p 962.00p 26167
16/02/2017 955.00p 961.75p 944.25p 961.75p 21402
15/02/2017 955.00p 957.00p 944.00p 956.00p 16849
14/02/2017 943.50p 952.50p 937.71p 951.25p 55686
13/02/2017 943.50p 949.50p 938.72p 944.50p 32883
10/02/2017 934.00p 945.00p 931.67p 940.00p 20631
09/02/2017 930.00p 934.45p 922.96p 931.50p 17645
08/02/2017 929.50p 933.35p 924.00p 927.00p 33444
07/02/2017 935.56p 940.00p 927.75p 927.75p 15986
06/02/2017 921.50p 932.50p 921.50p 932.50p 16959
03/02/2017 925.50p 929.92p 917.09p 925.50p 4657
02/02/2017 919.00p 931.56p 918.21p 928.50p 22600
01/02/2017 918.00p 927.00p 918.00p 919.00p 10846
31/01/2017 920.00p 927.88p 920.00p 920.25p 30716
30/01/2017 925.00p 927.00p 917.00p 927.00p 19697
27/01/2017 915.00p 928.00p 915.00p 921.75p 14440
26/01/2017 925.00p 926.00p 913.50p 925.00p 7061
25/01/2017 930.00p 930.00p 910.60p 922.00p 26391
24/01/2017 925.00p 925.00p 915.00p 916.75p 14863
23/01/2017 925.00p 925.00p 910.00p 915.50p 13461
20/01/2017 930.00p 930.00p 920.10p 921.00p 27430
19/01/2017 930.00p 930.00p 924.00p 930.00p 16841
18/01/2017 930.00p 930.00p 921.00p 924.50p 9816
17/01/2017 933.00p 940.00p 921.50p 925.00p 25234
16/01/2017 940.00p 940.00p 930.65p 936.75p 27109
13/01/2017 928.00p 939.32p 920.00p 931.50p 17337
12/01/2017 927.00p 934.00p 925.00p 928.00p 16148
11/01/2017 927.00p 935.00p 917.50p 935.00p 17788
10/01/2017 921.00p 927.00p 916.50p 920.00p 18802
09/01/2017 919.00p 922.00p 912.34p 920.50p 25087
06/01/2017 920.00p 922.00p 912.60p 920.00p 7034
05/01/2017 900.00p 920.00p 900.00p 910.00p 17203
04/01/2017 914.50p 914.50p 899.48p 914.50p 12166
03/01/2017 916.50p 916.50p 899.48p 916.50p 11936
30/12/2016 907.00p 913.00p 904.59p 912.75p 10905
29/12/2016 893.00p 903.00p 889.05p 902.00p 24830
28/12/2016 885.00p 893.25p 875.30p 892.50p 15241
23/12/2016 884.50p 885.72p 879.75p 884.50p 7964
22/12/2016 870.00p 882.00p 870.00p 881.00p 35897
21/12/2016 870.50p 886.51p 870.50p 882.00p 14987
20/12/2016 870.00p 887.00p 870.00p 884.75p 10704
19/12/2016 885.00p 885.50p 876.00p 885.50p 17938

*Close Price adjusted for both dividends and splits