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
02/04/2019 1,005.00p 1,015.00p 993.00p 1,002.00p 16821
01/04/2019 992.00p 1,005.00p 991.82p 992.00p 26155
29/03/2019 980.00p 1,000.00p 980.00p 1,000.00p 19541
28/03/2019 968.00p 990.00p 968.00p 990.00p 12951
27/03/2019 984.00p 997.78p 969.00p 969.00p 17826
26/03/2019 990.00p 1,010.00p 982.00p 982.00p 7192
25/03/2019 978.00p 997.80p 958.33p 972.00p 13587
22/03/2019 990.00p 1,005.00p 986.00p 999.50p 27857
21/03/2019 998.00p 1,000.00p 984.00p 995.00p 6719
20/03/2019 990.96p 990.96p 980.14p 989.00p 9238
19/03/2019 984.00p 1,010.00p 980.00p 990.00p 20442
18/03/2019 998.00p 998.00p 978.00p 989.00p 28401
15/03/2019 996.00p 996.00p 972.00p 972.00p 10205
14/03/2019 979.94p 991.37p 978.12p 983.00p 9335
13/03/2019 986.85p 990.24p 984.12p 988.00p 7025
12/03/2019 990.00p 996.00p 974.22p 996.00p 17233
11/03/2019 962.00p 984.00p 962.00p 984.00p 38127
08/03/2019 958.00p 967.76p 956.00p 964.00p 35804
07/03/2019 958.00p 966.00p 956.72p 962.00p 34684
06/03/2019 961.20p 964.00p 960.08p 964.00p 20197
05/03/2019 970.00p 970.00p 957.65p 960.00p 14318
04/03/2019 950.20p 963.90p 950.07p 959.00p 20273
01/03/2019 970.00p 973.84p 946.00p 959.00p 17362
28/02/2019 970.00p 972.59p 966.18p 970.00p 22254
27/02/2019 968.50p 972.46p 966.00p 970.00p 9843
26/02/2019 966.00p 978.00p 966.00p 968.00p 11001
25/02/2019 974.04p 974.75p 967.60p 970.00p 9681
22/02/2019 976.00p 976.00p 963.00p 976.00p 4938
21/02/2019 974.00p 974.00p 958.00p 963.00p 11518
20/02/2019 963.50p 970.74p 960.00p 965.00p 6787
19/02/2019 970.00p 970.00p 958.12p 966.00p 16454
18/02/2019 962.40p 972.25p 962.40p 964.00p 13626
15/02/2019 966.00p 971.88p 966.00p 966.00p 5531
14/02/2019 976.00p 977.28p 960.00p 974.00p 16275
13/02/2019 965.50p 972.48p 964.00p 966.00p 10837
12/02/2019 970.00p 972.00p 957.64p 966.00p 11885
11/02/2019 962.00p 969.80p 952.00p 957.00p 9329
08/02/2019 954.00p 960.40p 948.88p 954.00p 10251
07/02/2019 972.00p 972.00p 950.16p 954.00p 12086
06/02/2019 950.00p 964.67p 950.00p 950.00p 22343
05/02/2019 974.00p 974.00p 952.00p 960.00p 11865
04/02/2019 959.94p 959.94p 945.73p 959.00p 9433
01/02/2019 960.00p 963.64p 950.08p 959.00p 9466
31/01/2019 976.00p 976.00p 952.00p 960.00p 16116
30/01/2019 968.00p 968.00p 951.76p 954.00p 13133
29/01/2019 976.00p 976.00p 950.73p 958.00p 10948
28/01/2019 978.00p 978.40p 958.00p 966.00p 14042
25/01/2019 973.75p 974.00p 970.00p 974.00p 79822
24/01/2019 990.00p 990.00p 969.54p 972.00p 12029
23/01/2019 984.00p 984.00p 966.75p 979.00p 10033
22/01/2019 990.00p 990.00p 975.60p 984.00p 7262
21/01/2019 984.00p 987.20p 974.00p 983.00p 20477
18/01/2019 981.90p 984.00p 973.98p 978.00p 13633
17/01/2019 988.00p 988.00p 962.00p 962.00p 9324
16/01/2019 990.00p 996.60p 974.00p 981.00p 12663
15/01/2019 1,005.00p 1,010.97p 987.00p 994.00p 35630
14/01/2019 990.00p 992.00p 983.00p 992.00p 69072
11/01/2019 992.00p 993.82p 978.00p 978.00p 6460
10/01/2019 980.00p 988.00p 962.00p 970.00p 11705
09/01/2019 962.00p 980.00p 958.00p 980.00p 3530
08/01/2019 962.00p 962.00p 952.00p 956.00p 20242
07/01/2019 954.00p 961.50p 954.00p 957.00p 10465
04/01/2019 954.00p 964.42p 954.00p 959.00p 15477
03/01/2019 954.00p 961.94p 952.00p 958.00p 8707
02/01/2019 960.00p 970.00p 942.00p 970.00p 15247
31/12/2018 966.00p 968.00p 947.80p 964.00p 4921
28/12/2018 944.00p 957.84p 940.00p 940.00p 9690
27/12/2018 940.00p 951.46p 940.00p 948.00p 6077
24/12/2018 944.00p 944.00p 934.00p 940.00p 6223
21/12/2018 950.00p 952.00p 932.00p 938.00p 14174
20/12/2018 940.00p 956.00p 926.40p 952.00p 20731
19/12/2018 928.00p 948.00p 922.80p 946.00p 26556
18/12/2018 920.00p 938.00p 918.00p 930.00p 16635
17/12/2018 936.00p 949.25p 930.00p 930.00p 14961
14/12/2018 938.00p 944.75p 936.00p 936.00p 6530
13/12/2018 950.00p 962.44p 948.00p 953.00p 33146
12/12/2018 950.00p 953.90p 944.81p 948.00p 22619
11/12/2018 944.00p 949.09p 922.00p 940.00p 8538
10/12/2018 918.00p 940.00p 918.00p 930.00p 52258
07/12/2018 943.00p 943.27p 928.60p 935.00p 23451
06/12/2018 934.00p 940.16p 920.96p 924.00p 10604
05/12/2018 946.00p 962.00p 946.00p 955.00p 5740
04/12/2018 948.00p 962.24p 948.00p 961.00p 5804
03/12/2018 950.00p 962.77p 948.30p 952.00p 14113
30/11/2018 938.00p 945.12p 935.28p 941.00p 6655
29/11/2018 930.00p 944.00p 930.00p 934.00p 16062
28/11/2018 934.00p 940.30p 930.00p 934.00p 9821
27/11/2018 936.00p 938.00p 921.20p 938.00p 10803
26/11/2018 928.00p 930.00p 912.68p 928.00p 16103
23/11/2018 920.00p 928.00p 912.00p 917.00p 13127
22/11/2018 918.00p 927.55p 902.00p 904.00p 5148
21/11/2018 926.00p 926.38p 914.94p 918.00p 13101
20/11/2018 910.00p 924.40p 908.00p 916.00p 6847
19/11/2018 920.00p 935.40p 917.48p 924.00p 6918
16/11/2018 920.00p 933.06p 916.00p 928.00p 10816
15/11/2018 908.00p 952.00p 898.40p 952.00p 8352
14/11/2018 896.00p 911.90p 894.00p 903.00p 18932
13/11/2018 890.00p 910.00p 890.00p 890.00p 13252
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

*Close Price adjusted for both dividends and splits