Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Scottish Oriental Smaller Companies Trust (SST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/11/2018 | 898.00p | 912.50p | 894.00p | 896.00p | 12541 |
| 09/11/2018 | 906.00p | 906.00p | 892.00p | 894.00p | 15537 |
| 08/11/2018 | 904.00p | 915.20p | 901.26p | 904.00p | 10691 |
| 07/11/2018 | 894.00p | 909.38p | 894.00p | 900.00p | 5526 |
| 06/11/2018 | 902.00p | 908.00p | 890.00p | 890.00p | 4257 |
| 05/11/2018 | 892.00p | 902.70p | 879.48p | 899.00p | 11011 |
| 02/11/2018 | 910.00p | 914.00p | 878.00p | 878.00p | 23769 |
| 01/11/2018 | 908.00p | 914.00p | 888.00p | 888.00p | 15151 |
| 31/10/2018 | 890.00p | 908.00p | 888.00p | 888.00p | 23099 |
| 30/10/2018 | 874.00p | 894.00p | 874.00p | 893.00p | 11794 |
| 29/10/2018 | 888.00p | 888.00p | 873.00p | 878.00p | 28117 |
| 26/10/2018 | 866.00p | 878.00p | 866.00p | 874.00p | 37540 |
| 25/10/2018 | 870.00p | 884.00p | 856.57p | 874.00p | 40646 |
| 24/10/2018 | 878.00p | 880.48p | 868.00p | 874.00p | 41891 |
| 23/10/2018 | 880.00p | 880.00p | 858.00p | 862.00p | 8548 |
| 22/10/2018 | 890.00p | 898.80p | 880.00p | 880.00p | 40205 |
| 19/10/2018 | 888.00p | 888.00p | 868.32p | 888.00p | 6616 |
| 18/10/2018 | 864.00p | 875.20p | 864.00p | 870.00p | 13888 |
| 17/10/2018 | 884.00p | 884.00p | 867.72p | 869.00p | 12355 |
| 16/10/2018 | 852.00p | 868.00p | 852.00p | 868.00p | 15206 |
| 15/10/2018 | 864.00p | 875.20p | 856.24p | 868.00p | 20349 |
| 12/10/2018 | 870.00p | 877.44p | 856.40p | 870.00p | 30198 |
| 11/10/2018 | 874.00p | 893.60p | 834.64p | 840.00p | 37303 |
| 10/10/2018 | 888.00p | 908.00p | 874.00p | 874.00p | 16816 |
| 09/10/2018 | 878.00p | 885.04p | 873.00p | 884.00p | 21410 |
| 08/10/2018 | 898.00p | 910.32p | 864.00p | 878.00p | 44283 |
| 05/10/2018 | 908.00p | 911.96p | 896.00p | 896.00p | 18503 |
| 04/10/2018 | 922.00p | 929.02p | 908.00p | 908.00p | 6656 |
| 03/10/2018 | 933.84p | 933.84p | 929.30p | 933.00p | 12565 |
| 02/10/2018 | 927.41p | 933.00p | 927.20p | 932.00p | 16601 |
| 01/10/2018 | 934.00p | 934.00p | 930.40p | 932.00p | 22365 |
| 28/09/2018 | 936.00p | 950.00p | 934.00p | 939.00p | 14141 |
| 27/09/2018 | 940.00p | 943.92p | 934.00p | 934.00p | 10749 |
| 26/09/2018 | 944.00p | 949.00p | 935.88p | 940.00p | 11393 |
| 25/09/2018 | 950.00p | 958.00p | 934.00p | 934.00p | 29842 |
| 24/09/2018 | 954.00p | 970.04p | 950.00p | 950.00p | 10866 |
| 21/09/2018 | 954.00p | 982.00p | 954.00p | 982.00p | 19686 |
| 20/09/2018 | 976.00p | 976.00p | 952.00p | 952.00p | 14066 |
| 19/09/2018 | 958.00p | 962.56p | 955.00p | 961.00p | 41110 |
| 18/09/2018 | 956.00p | 960.33p | 951.67p | 954.00p | 25154 |
| 17/09/2018 | 976.00p | 976.00p | 950.00p | 957.00p | 12201 |
| 14/09/2018 | 964.00p | 974.00p | 962.60p | 974.00p | 9996 |
| 13/09/2018 | 978.00p | 998.00p | 960.00p | 960.00p | 13157 |
| 12/09/2018 | 984.00p | 992.00p | 976.00p | 976.00p | 25862 |
| 11/09/2018 | 1,000.00p | 1,000.00p | 978.00p | 978.00p | 18462 |
| 10/09/2018 | 992.00p | 1,000.00p | 982.74p | 1,000.00p | 8887 |
| 07/09/2018 | 1,000.00p | 1,010.00p | 967.86p | 1,010.00p | 23617 |
| 06/09/2018 | 998.00p | 1,014.90p | 998.00p | 1,006.50p | 10102 |
| 05/09/2018 | 1,020.00p | 1,020.00p | 988.93p | 1,005.00p | 19747 |
| 04/09/2018 | 1,010.00p | 1,021.25p | 1,010.00p | 1,010.00p | 20678 |
| 03/09/2018 | 1,020.00p | 1,022.98p | 1,013.75p | 1,017.50p | 15219 |
| 31/08/2018 | 1,025.00p | 1,031.00p | 1,018.00p | 1,020.00p | 12014 |
| 30/08/2018 | 1,025.00p | 1,036.19p | 1,020.03p | 1,025.00p | 9773 |
| 29/08/2018 | 1,030.00p | 1,040.00p | 1,021.80p | 1,040.00p | 32622 |
| 28/08/2018 | 1,020.00p | 1,029.67p | 1,014.95p | 1,022.50p | 9215 |
| 24/08/2018 | 1,025.00p | 1,029.75p | 1,011.00p | 1,025.00p | 9077 |
| 23/08/2018 | 1,010.00p | 1,025.00p | 1,000.10p | 1,005.00p | 17302 |
| 22/08/2018 | 1,000.00p | 1,008.67p | 994.00p | 1,005.00p | 10167 |
| 21/08/2018 | 1,005.00p | 1,015.00p | 996.00p | 1,012.50p | 20694 |
| 20/08/2018 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 17869 |
| 17/08/2018 | 1,000.00p | 1,010.00p | 1,000.00p | 1,005.00p | 37288 |
| 16/08/2018 | 1,000.00p | 1,010.00p | 998.16p | 1,000.00p | 33983 |
| 15/08/2018 | 1,035.00p | 1,040.00p | 990.00p | 990.00p | 14818 |
| 14/08/2018 | 1,025.00p | 1,030.00p | 1,020.00p | 1,022.50p | 15601 |
| 13/08/2018 | 1,025.00p | 1,046.59p | 1,010.00p | 1,017.50p | 25227 |
| 10/08/2018 | 1,050.00p | 1,050.00p | 1,025.00p | 1,030.00p | 11486 |
| 09/08/2018 | 1,045.00p | 1,055.00p | 1,030.00p | 1,030.00p | 10498 |
| 08/08/2018 | 1,020.00p | 1,045.00p | 1,020.00p | 1,035.00p | 14697 |
| 07/08/2018 | 1,025.00p | 1,038.00p | 1,016.60p | 1,025.00p | 21308 |
| 06/08/2018 | 1,015.00p | 1,025.00p | 1,006.35p | 1,025.00p | 35505 |
| 03/08/2018 | 1,010.00p | 1,018.97p | 1,000.00p | 1,007.50p | 825265 |
| 02/08/2018 | 994.00p | 1,004.89p | 994.00p | 999.50p | 11437 |
| 01/08/2018 | 994.00p | 1,005.50p | 993.76p | 999.50p | 85327 |
| 31/07/2018 | 990.00p | 1,005.00p | 990.00p | 1,000.00p | 22680 |
| 30/07/2018 | 1,000.00p | 1,009.90p | 994.00p | 995.00p | 216988 |
| 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 |
*Close Price adjusted for both dividends and splits