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
15/09/2015 700.00p 707.12p 686.50p 693.50p 15673
14/09/2015 710.00p 717.00p 700.00p 705.00p 9978
11/09/2015 725.00p 725.00p 705.00p 705.00p 10928
10/09/2015 728.50p 733.05p 711.50p 711.50p 7459
09/09/2015 731.00p 749.18p 728.50p 728.50p 20452
08/09/2015 715.50p 726.10p 712.50p 715.00p 10286
07/09/2015 701.50p 718.00p 701.50p 712.00p 17799
04/09/2015 705.00p 709.74p 700.00p 700.00p 23796
03/09/2015 709.50p 716.00p 702.20p 709.00p 9405
02/09/2015 701.00p 710.00p 695.15p 704.50p 24053
01/09/2015 715.00p 722.00p 690.00p 690.00p 30832
28/08/2015 730.00p 735.03p 717.40p 722.00p 14091
27/08/2015 712.00p 724.84p 697.72p 716.00p 38850
26/08/2015 694.00p 700.00p 677.64p 699.50p 32620
25/08/2015 664.00p 705.00p 660.00p 705.00p 62483
24/08/2015 688.00p 690.52p 660.00p 663.00p 92750
21/08/2015 705.00p 707.15p 691.00p 698.50p 111138
20/08/2015 713.00p 716.70p 706.00p 711.25p 54791
19/08/2015 717.00p 720.50p 712.00p 712.00p 117390
18/08/2015 731.00p 737.75p 711.96p 712.00p 81264
17/08/2015 750.00p 757.50p 730.00p 731.50p 52395
14/08/2015 761.00p 763.00p 750.00p 750.00p 15976
13/08/2015 760.00p 760.90p 752.08p 752.50p 21682
12/08/2015 751.00p 765.99p 745.00p 753.00p 30927
11/08/2015 772.00p 779.43p 760.00p 763.50p 22310
10/08/2015 773.00p 780.00p 769.43p 773.50p 37393
07/08/2015 758.50p 772.00p 752.34p 763.00p 38839
06/08/2015 754.50p 760.00p 747.10p 760.00p 21395
05/08/2015 758.00p 758.00p 746.98p 752.00p 29484
04/08/2015 754.50p 762.00p 749.95p 752.50p 33748
03/08/2015 760.00p 766.50p 750.02p 757.00p 39879
31/07/2015 761.00p 766.99p 759.34p 766.00p 26688
30/07/2015 763.50p 770.00p 759.84p 765.00p 40179
29/07/2015 762.50p 772.00p 760.25p 769.50p 38495
28/07/2015 768.50p 768.91p 759.19p 767.00p 40498
27/07/2015 790.00p 790.00p 759.00p 759.00p 54044
24/07/2015 797.00p 803.95p 793.01p 798.25p 20696
23/07/2015 800.50p 809.90p 795.10p 800.50p 23098
22/07/2015 800.00p 804.90p 795.05p 800.00p 24420
21/07/2015 810.00p 821.30p 805.01p 810.50p 36810
20/07/2015 810.00p 821.37p 810.00p 810.00p 26251
17/07/2015 815.00p 825.00p 810.39p 815.00p 16137
16/07/2015 815.00p 827.60p 815.00p 815.00p 12758
15/07/2015 815.00p 829.85p 815.00p 816.00p 11895
14/07/2015 825.00p 838.74p 816.00p 816.00p 17059
13/07/2015 840.00p 852.10p 831.18p 840.00p 27947
10/07/2015 820.00p 867.50p 806.65p 867.50p 58415
09/07/2015 801.50p 815.00p 796.95p 815.00p 22439
08/07/2015 795.00p 804.50p 782.47p 789.00p 56571
07/07/2015 802.00p 817.00p 795.00p 803.00p 37898
06/07/2015 810.00p 816.00p 804.00p 804.00p 45182
03/07/2015 823.00p 824.50p 813.65p 824.50p 13234
02/07/2015 824.50p 824.50p 809.60p 820.00p 11504
01/07/2015 801.00p 820.00p 801.00p 820.00p 43998
30/06/2015 796.00p 806.93p 796.00p 804.00p 26871
29/06/2015 791.00p 804.39p 785.23p 802.50p 47433
26/06/2015 807.00p 807.00p 803.99p 804.00p 14917
25/06/2015 810.00p 814.94p 806.25p 807.50p 10379
24/06/2015 816.33p 819.90p 811.00p 812.75p 22699
23/06/2015 809.00p 817.25p 806.75p 814.00p 43715
22/06/2015 805.00p 810.00p 796.05p 807.50p 39044
19/06/2015 800.00p 801.28p 784.00p 797.00p 38405
18/06/2015 803.00p 803.00p 795.87p 803.00p 9291
17/06/2015 817.50p 824.15p 795.50p 795.50p 73396
16/06/2015 826.49p 833.07p 818.76p 823.25p 21116
15/06/2015 840.00p 844.55p 830.00p 830.00p 26544
12/06/2015 845.00p 845.00p 841.02p 842.50p 7879
11/06/2015 840.00p 843.50p 840.00p 841.00p 23976
10/06/2015 847.50p 847.50p 840.85p 845.00p 19217
09/06/2015 845.50p 846.50p 840.00p 840.00p 15505
08/06/2015 844.50p 854.73p 840.95p 842.00p 22369
05/06/2015 859.50p 859.50p 842.60p 852.00p 41375
04/06/2015 856.50p 860.00p 844.50p 854.00p 10908
03/06/2015 875.00p 875.00p 858.00p 858.00p 26470
02/06/2015 873.00p 879.42p 866.00p 866.00p 18948
01/06/2015 875.00p 880.55p 868.00p 868.00p 14945
29/05/2015 867.00p 878.30p 864.50p 864.50p 24324
28/05/2015 880.00p 880.00p 867.50p 867.50p 63440
27/05/2015 884.00p 885.00p 875.50p 885.00p 30457
26/05/2015 872.00p 883.43p 872.00p 882.50p 32903
22/05/2015 859.50p 871.50p 855.34p 871.50p 22620
21/05/2015 847.00p 855.55p 846.00p 850.00p 44795
20/05/2015 843.50p 851.53p 838.39p 845.00p 37826
19/05/2015 837.50p 846.50p 835.50p 843.50p 25763
18/05/2015 835.00p 838.00p 825.50p 827.00p 11809
15/05/2015 834.50p 834.50p 825.50p 825.50p 23629
14/05/2015 834.00p 836.35p 825.15p 834.00p 8197
13/05/2015 829.50p 835.00p 825.00p 825.00p 37514
12/05/2015 832.00p 834.56p 822.00p 823.00p 19877
11/05/2015 835.00p 844.50p 825.00p 827.00p 33843
08/05/2015 819.50p 830.97p 819.00p 819.50p 35546
07/05/2015 819.00p 828.50p 819.00p 819.00p 24157
06/05/2015 832.00p 837.92p 827.60p 828.50p 18825
05/05/2015 839.50p 839.50p 829.45p 830.50p 50543
01/05/2015 840.00p 843.62p 830.00p 830.00p 30998
30/04/2015 848.00p 855.98p 839.00p 839.50p 22529
29/04/2015 857.00p 865.00p 844.50p 844.50p 16977
28/04/2015 880.00p 880.00p 855.00p 855.00p 27957
27/04/2015 882.00p 890.00p 868.64p 880.00p 26742
24/04/2015 879.00p 879.00p 865.31p 865.50p 17533
23/04/2015 873.50p 884.20p 871.00p 871.00p 18913
22/04/2015 870.50p 885.00p 870.00p 885.00p 9723
21/04/2015 874.00p 882.50p 873.00p 882.50p 19146
20/04/2015 873.50p 873.50p 860.62p 873.00p 28021
17/04/2015 882.50p 888.55p 864.00p 870.00p 39979
16/04/2015 891.50p 893.41p 886.05p 888.00p 15165
15/04/2015 889.50p 894.50p 884.50p 889.00p 43348
14/04/2015 892.50p 894.02p 884.50p 890.50p 15391
13/04/2015 887.00p 898.50p 883.25p 898.50p 46519
10/04/2015 870.50p 884.79p 870.50p 880.00p 30543
09/04/2015 870.00p 878.50p 870.00p 878.50p 35194
08/04/2015 855.00p 869.00p 850.67p 869.00p 38260
07/04/2015 851.50p 861.55p 845.50p 859.00p 47035
02/04/2015 835.00p 852.50p 834.00p 852.50p 45533
01/04/2015 845.50p 850.50p 834.61p 842.00p 30135
31/03/2015 841.50p 847.00p 832.00p 847.00p 51129
30/03/2015 851.00p 851.00p 839.22p 850.50p 44620
27/03/2015 840.00p 842.30p 839.00p 840.00p 110490
26/03/2015 840.50p 848.33p 833.00p 839.00p 55914
25/03/2015 869.50p 869.50p 842.36p 853.00p 91294
24/03/2015 862.50p 869.25p 859.00p 863.00p 36074
23/03/2015 876.50p 876.50p 862.00p 870.00p 25641
20/03/2015 859.50p 874.00p 859.50p 874.00p 16217
19/03/2015 867.00p 873.75p 859.42p 869.00p 24468
18/03/2015 858.50p 872.50p 857.00p 872.50p 48737
17/03/2015 855.50p 870.00p 855.00p 870.00p 59084
16/03/2015 860.50p 865.00p 849.99p 865.00p 24070
13/03/2015 856.00p 861.00p 847.54p 861.00p 18558
12/03/2015 852.00p 856.50p 842.74p 854.50p 21305
11/03/2015 839.14p 848.47p 838.00p 847.00p 32817
10/03/2015 849.50p 850.84p 836.40p 838.00p 32755
09/03/2015 851.50p 851.50p 839.54p 850.00p 30032
06/03/2015 855.00p 855.00p 842.00p 844.00p 25448
05/03/2015 850.00p 852.59p 840.50p 852.00p 29998
04/03/2015 843.50p 853.00p 840.14p 853.00p 21431
03/03/2015 846.50p 854.44p 844.00p 853.50p 18993
02/03/2015 855.00p 855.73p 841.00p 841.00p 57325
27/02/2015 840.50p 857.19p 836.19p 855.00p 41205
26/02/2015 855.00p 858.78p 842.65p 855.00p 30780
25/02/2015 854.50p 854.50p 842.00p 850.00p 31951
24/02/2015 846.00p 853.42p 841.30p 847.00p 18887
23/02/2015 850.50p 859.32p 838.13p 840.00p 28307
20/02/2015 864.50p 864.50p 841.00p 848.00p 25288
19/02/2015 855.50p 857.65p 848.69p 854.00p 21789
18/02/2015 868.00p 870.09p 859.00p 859.00p 36794
17/02/2015 870.50p 870.50p 864.40p 865.50p 8693
16/02/2015 870.50p 882.50p 863.39p 875.25p 26849
13/02/2015 859.50p 867.63p 859.00p 861.00p 13294
12/02/2015 860.50p 866.28p 859.00p 860.50p 11254
11/02/2015 863.00p 867.64p 856.63p 864.00p 19743
10/02/2015 865.50p 875.87p 857.50p 857.50p 12282
09/02/2015 865.50p 877.07p 865.00p 865.00p 24520
06/02/2015 876.00p 882.00p 868.50p 871.00p 42026
05/02/2015 871.50p 881.50p 861.38p 876.00p 41603
04/02/2015 859.00p 869.41p 859.00p 865.75p 13728
03/02/2015 868.50p 870.00p 862.50p 870.00p 17038
02/02/2015 857.00p 870.00p 849.50p 870.00p 18627
30/01/2015 852.50p 863.00p 852.00p 863.00p 7295
29/01/2015 859.00p 862.00p 853.52p 857.75p 18197
28/01/2015 859.00p 869.38p 854.38p 861.00p 15476
27/01/2015 879.50p 880.00p 862.97p 864.50p 49918
26/01/2015 880.00p 880.75p 871.40p 880.00p 19836
23/01/2015 864.50p 880.00p 857.08p 880.00p 17608
22/01/2015 857.50p 864.00p 854.00p 864.00p 44099
21/01/2015 864.00p 864.00p 852.08p 861.75p 19145
20/01/2015 855.00p 855.00p 845.51p 853.00p 28673
19/01/2015 850.50p 855.40p 845.00p 845.00p 12088
16/01/2015 859.00p 859.00p 849.35p 859.00p 6612
15/01/2015 857.00p 857.00p 848.75p 850.00p 10454
14/01/2015 855.00p 862.80p 841.78p 850.50p 61972
13/01/2015 853.00p 853.67p 841.50p 841.50p 13507
12/01/2015 850.00p 854.92p 840.00p 840.00p 27307
09/01/2015 860.00p 860.00p 838.50p 838.50p 30428
08/01/2015 845.00p 848.56p 834.75p 845.00p 25531
07/01/2015 827.50p 833.50p 818.82p 827.00p 15794
06/01/2015 819.00p 828.25p 817.59p 822.00p 19776
05/01/2015 815.50p 831.50p 815.50p 831.50p 24634
02/01/2015 813.50p 830.41p 813.00p 813.00p 8972
31/12/2014 820.00p 827.11p 818.00p 818.00p 5672
30/12/2014 833.50p 833.50p 813.00p 813.00p 5488
29/12/2014 819.50p 825.00p 816.25p 825.00p 12694
24/12/2014 834.50p 834.50p 814.00p 814.00p 4747
23/12/2014 820.50p 830.00p 814.00p 820.50p 11405
22/12/2014 835.00p 835.00p 820.00p 832.50p 25976
19/12/2014 830.00p 833.00p 820.00p 832.00p 20007
18/12/2014 816.50p 829.50p 808.00p 811.50p 35113
17/12/2014 805.50p 820.00p 803.50p 814.00p 21794
16/12/2014 811.50p 823.50p 811.00p 811.00p 28683
15/12/2014 827.50p 827.50p 804.50p 818.00p 21313
12/12/2014 826.50p 831.92p 815.00p 815.00p 23047
11/12/2014 843.00p 843.00p 830.00p 834.50p 16551
10/12/2014 852.00p 852.00p 843.60p 849.50p 7250
09/12/2014 848.50p 860.00p 840.00p 840.50p 34374
08/12/2014 855.00p 859.56p 852.00p 852.00p 21969
05/12/2014 862.00p 862.00p 846.50p 860.00p 20676
04/12/2014 862.50p 862.50p 845.00p 853.00p 24613
03/12/2014 845.00p 856.64p 845.00p 854.00p 22342
02/12/2014 862.00p 862.00p 845.52p 862.00p 14827
01/12/2014 848.50p 854.13p 844.55p 854.00p 18579
28/11/2014 854.50p 858.00p 847.25p 855.00p 19569

*Close Price adjusted for both dividends and splits