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
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
16/12/2016 875.50p 885.00p 875.50p 884.50p 18206
15/12/2016 871.50p 875.50p 860.00p 873.75p 19721
14/12/2016 867.00p 867.00p 858.41p 862.50p 23020
13/12/2016 867.50p 870.80p 863.30p 865.50p 8763
12/12/2016 883.00p 883.00p 863.00p 863.00p 17201
09/12/2016 877.00p 878.00p 873.35p 878.00p 10296
08/12/2016 874.00p 878.00p 874.00p 878.00p 10961
07/12/2016 872.00p 883.00p 864.00p 877.00p 15369
06/12/2016 865.00p 874.66p 863.20p 867.25p 7196
05/12/2016 870.00p 873.87p 860.00p 865.00p 12572
02/12/2016 875.00p 885.66p 866.50p 869.50p 20871
01/12/2016 900.00p 900.00p 869.56p 878.50p 31259
30/11/2016 888.00p 897.30p 885.60p 895.00p 11429
29/11/2016 900.00p 900.00p 887.00p 895.00p 17525
28/11/2016 900.50p 905.00p 890.00p 890.00p 18946
25/11/2016 923.00p 923.00p 902.00p 902.00p 17885
24/11/2016 905.00p 913.20p 905.00p 905.00p 7656
23/11/2016 910.00p 915.00p 904.60p 907.50p 16093
22/11/2016 910.70p 919.00p 910.00p 915.00p 10552
21/11/2016 930.00p 930.00p 904.90p 910.00p 12652
18/11/2016 920.00p 925.00p 915.10p 920.00p 16458
17/11/2016 920.00p 925.70p 912.57p 916.25p 9436
16/11/2016 915.00p 926.55p 912.78p 915.25p 14315
15/11/2016 935.00p 935.00p 915.00p 921.50p 22984
14/11/2016 923.75p 935.00p 920.45p 927.50p 12330
11/11/2016 925.00p 935.00p 915.50p 925.00p 40823
10/11/2016 935.00p 950.00p 928.50p 930.00p 14900
09/11/2016 929.00p 941.02p 914.94p 929.00p 28860
08/11/2016 952.00p 966.50p 952.00p 959.50p 6038
07/11/2016 970.00p 970.00p 944.89p 965.00p 36139
04/11/2016 965.00p 974.00p 947.39p 951.25p 18867
03/11/2016 970.00p 978.00p 965.00p 965.00p 10653
02/11/2016 980.00p 989.00p 970.00p 970.00p 23190
01/11/2016 990.00p 999.50p 980.00p 980.00p 13611
31/10/2016 999.00p 1,000.00p 980.00p 1,000.00p 23177
28/10/2016 998.00p 998.00p 980.00p 981.50p 10489
27/10/2016 998.00p 998.00p 980.00p 998.00p 5739
26/10/2016 998.00p 998.00p 980.50p 987.75p 26203
25/10/2016 1,000.00p 1,012.00p 990.00p 995.00p 54164
24/10/2016 995.00p 1,000.00p 988.00p 988.50p 22145
21/10/2016 975.00p 995.00p 975.00p 987.00p 7996
20/10/2016 967.00p 995.00p 967.00p 995.00p 21352
19/10/2016 976.00p 985.00p 964.00p 985.00p 10211
18/10/2016 965.00p 975.00p 960.00p 960.50p 19347
17/10/2016 963.00p 965.00p 948.00p 965.00p 19054
14/10/2016 946.00p 959.13p 946.00p 947.00p 14171
13/10/2016 956.00p 961.85p 946.00p 946.00p 19479
12/10/2016 956.00p 970.28p 956.00p 956.00p 10100
11/10/2016 960.00p 974.24p 958.87p 960.00p 18978
10/10/2016 965.00p 971.00p 954.50p 964.00p 22085
07/10/2016 943.00p 963.00p 937.40p 951.00p 21338
06/10/2016 926.00p 943.33p 926.00p 930.00p 38304
05/10/2016 924.00p 940.00p 924.00p 926.00p 40839
04/10/2016 931.00p 940.00p 912.09p 916.00p 30364
03/10/2016 915.00p 925.00p 906.00p 925.00p 9993
30/09/2016 910.00p 916.06p 908.50p 910.00p 6797
29/09/2016 924.00p 924.00p 912.87p 914.00p 15029
28/09/2016 919.00p 919.00p 906.54p 913.00p 10193
27/09/2016 910.00p 922.50p 902.09p 922.50p 9157
26/09/2016 910.00p 919.00p 900.00p 919.00p 18464
23/09/2016 920.00p 921.37p 905.00p 920.50p 13805
22/09/2016 920.00p 920.00p 901.00p 918.00p 12383
21/09/2016 895.00p 920.00p 895.00p 920.00p 14372
20/09/2016 905.00p 905.50p 892.00p 904.50p 11402
19/09/2016 887.00p 902.00p 886.73p 894.00p 10985
16/09/2016 883.50p 895.00p 872.62p 895.00p 15908
15/09/2016 880.00p 883.44p 872.00p 881.00p 16511
14/09/2016 876.00p 881.39p 870.12p 878.75p 10921
13/09/2016 881.00p 890.50p 870.00p 870.00p 27769
12/09/2016 887.00p 887.00p 875.00p 875.00p 21189
09/09/2016 905.00p 916.30p 894.50p 894.50p 12314
08/09/2016 914.00p 915.85p 907.79p 910.00p 13998
07/09/2016 910.50p 914.40p 904.50p 904.50p 15993
06/09/2016 908.00p 917.00p 906.00p 914.50p 19936
05/09/2016 908.00p 917.90p 908.00p 908.00p 14779
02/09/2016 899.00p 916.50p 895.00p 895.50p 31964
01/09/2016 907.00p 907.00p 895.00p 905.00p 18531
31/08/2016 900.00p 915.77p 895.00p 904.75p 14117
30/08/2016 900.00p 903.00p 891.50p 902.50p 56654
26/08/2016 887.00p 895.00p 882.00p 894.00p 15472
25/08/2016 896.00p 896.00p 882.90p 885.00p 19162
24/08/2016 893.11p 899.92p 890.00p 893.50p 4594
23/08/2016 893.00p 900.00p 893.00p 895.00p 16976
22/08/2016 903.00p 903.62p 893.00p 896.50p 23216
19/08/2016 899.00p 899.00p 893.00p 898.00p 13738
18/08/2016 899.00p 900.00p 893.50p 895.00p 17368
17/08/2016 895.00p 898.40p 893.50p 895.00p 18195
16/08/2016 899.00p 902.50p 895.00p 895.00p 18658
15/08/2016 900.00p 907.00p 892.50p 898.00p 36567
12/08/2016 900.00p 900.00p 892.00p 899.50p 21176
11/08/2016 898.00p 900.00p 892.00p 900.00p 17991
10/08/2016 896.00p 898.00p 889.64p 896.00p 32847
09/08/2016 890.00p 895.50p 886.00p 895.50p 27335
08/08/2016 870.00p 896.00p 870.00p 883.00p 26029
05/08/2016 866.00p 877.00p 861.00p 875.00p 14232
04/08/2016 860.00p 865.16p 849.00p 860.00p 7953
03/08/2016 860.00p 861.00p 849.80p 854.50p 19312
02/08/2016 875.00p 878.90p 860.00p 860.00p 14791
01/08/2016 869.00p 878.91p 869.00p 872.50p 17694
29/07/2016 880.00p 881.27p 869.00p 869.00p 20085
28/07/2016 873.00p 878.00p 871.07p 873.00p 10258
27/07/2016 868.00p 879.10p 868.00p 872.00p 20896
26/07/2016 875.00p 877.00p 868.00p 869.00p 13254
25/07/2016 869.00p 870.93p 861.08p 864.00p 25699
22/07/2016 866.00p 871.00p 860.00p 864.00p 21073
21/07/2016 860.00p 865.95p 860.00p 861.00p 16244
20/07/2016 863.00p 870.00p 859.40p 870.00p 28071
19/07/2016 862.50p 862.53p 854.10p 855.00p 17624
18/07/2016 863.00p 864.02p 853.00p 858.50p 18950
15/07/2016 865.00p 865.00p 850.00p 853.00p 27703
14/07/2016 858.00p 867.00p 854.00p 855.00p 15189
13/07/2016 855.00p 861.70p 848.00p 848.50p 18665
12/07/2016 860.00p 863.05p 853.00p 853.00p 19906
11/07/2016 856.00p 865.00p 846.10p 865.00p 28397
08/07/2016 838.00p 848.00p 838.00p 848.00p 25655
07/07/2016 840.00p 848.00p 840.00p 848.00p 16918
06/07/2016 835.50p 844.50p 834.65p 839.00p 10687
05/07/2016 855.00p 855.00p 834.85p 845.00p 26666
04/07/2016 845.00p 853.90p 840.00p 845.00p 19952
01/07/2016 840.00p 855.00p 840.00p 853.00p 11830

*Close Price adjusted for both dividends and splits