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
27/11/2014 857.50p 863.13p 854.00p 856.00p 19754
26/11/2014 860.50p 866.60p 856.00p 856.00p 17823
25/11/2014 860.00p 872.50p 860.00p 860.00p 16464
24/11/2014 862.00p 876.88p 858.28p 861.00p 30869
21/11/2014 856.50p 865.31p 853.53p 864.00p 26932
20/11/2014 878.50p 878.50p 855.00p 868.00p 28785
19/11/2014 865.00p 872.25p 857.25p 864.00p 28764
18/11/2014 872.50p 872.50p 860.52p 868.00p 35058
17/11/2014 879.50p 879.50p 859.52p 872.50p 21238
14/11/2014 870.00p 875.19p 862.86p 870.00p 22484
13/11/2014 860.22p 876.98p 857.71p 870.75p 28973
12/11/2014 861.50p 879.30p 856.00p 864.75p 28591
11/11/2014 867.00p 872.62p 862.31p 868.75p 14797
10/11/2014 869.00p 877.45p 858.50p 866.00p 31126
07/11/2014 862.50p 873.34p 857.60p 865.00p 28807
06/11/2014 861.50p 875.45p 858.55p 863.50p 12459
05/11/2014 865.00p 872.75p 858.00p 864.50p 22416
04/11/2014 861.00p 867.64p 853.00p 853.00p 20644
03/11/2014 853.00p 867.12p 853.00p 860.00p 23791
31/10/2014 850.00p 869.47p 850.00p 853.00p 26833
30/10/2014 837.50p 852.75p 837.00p 848.00p 8753
29/10/2014 848.00p 850.42p 840.00p 842.50p 17463
28/10/2014 851.50p 851.50p 830.00p 836.00p 12989
27/10/2014 831.00p 844.75p 830.00p 835.00p 24616
24/10/2014 835.00p 846.00p 830.00p 840.00p 17767
23/10/2014 835.00p 845.00p 835.00p 837.50p 15834
22/10/2014 837.00p 843.27p 829.70p 837.00p 22294
21/10/2014 828.00p 835.51p 817.00p 832.50p 28014
20/10/2014 835.00p 835.00p 818.75p 830.00p 32132
17/10/2014 807.00p 830.00p 803.65p 830.00p 38744
16/10/2014 814.50p 826.25p 795.00p 806.50p 50503
15/10/2014 835.00p 835.00p 812.00p 812.00p 41805
14/10/2014 818.50p 828.70p 818.00p 825.00p 18884
13/10/2014 844.50p 854.30p 812.00p 819.50p 73348
10/10/2014 860.50p 876.50p 852.55p 853.00p 18148
09/10/2014 875.00p 883.50p 870.00p 879.00p 16189
08/10/2014 880.00p 880.00p 868.00p 875.00p 9644
07/10/2014 875.00p 878.00p 870.00p 874.00p 12216
06/10/2014 863.50p 880.22p 863.50p 875.00p 10318
03/10/2014 837.50p 869.50p 837.50p 863.00p 23209
02/10/2014 863.00p 868.89p 833.50p 836.50p 55942
01/10/2014 867.50p 875.00p 865.00p 865.00p 11422
30/09/2014 874.00p 877.50p 866.30p 871.00p 11723
29/09/2014 875.50p 880.00p 867.51p 874.00p 17008
26/09/2014 881.50p 884.00p 875.90p 884.00p 6670
25/09/2014 892.50p 892.50p 877.00p 885.50p 15165
24/09/2014 879.50p 885.00p 869.33p 883.00p 23812
23/09/2014 880.00p 888.42p 866.84p 871.50p 47751
22/09/2014 897.50p 897.50p 885.04p 890.50p 25624
19/09/2014 900.00p 900.00p 884.12p 900.00p 21211
18/09/2014 888.71p 893.50p 883.13p 889.75p 5760
17/09/2014 890.50p 893.50p 876.75p 893.50p 17479
16/09/2014 884.50p 890.37p 874.50p 876.75p 31996
15/09/2014 885.50p 896.50p 875.00p 875.00p 32840
12/09/2014 880.00p 898.00p 874.74p 898.00p 17804
11/09/2014 888.50p 890.00p 880.85p 890.00p 16903
10/09/2014 881.50p 885.00p 878.63p 885.00p 16345
09/09/2014 884.00p 889.50p 879.87p 889.00p 15025
08/09/2014 878.00p 888.50p 878.00p 882.00p 31428
05/09/2014 882.50p 882.50p 868.50p 870.00p 13208
04/09/2014 872.50p 879.11p 862.00p 872.50p 29611
03/09/2014 864.00p 874.36p 860.62p 869.50p 28703
02/09/2014 860.50p 861.00p 850.75p 861.00p 21461
01/09/2014 849.50p 857.67p 849.00p 850.50p 16843
29/08/2014 849.00p 859.00p 849.00p 849.00p 16074
28/08/2014 847.00p 856.08p 847.00p 847.00p 25391
27/08/2014 848.00p 850.28p 841.00p 846.00p 23000
26/08/2014 843.00p 850.00p 834.00p 850.00p 25293
22/08/2014 835.12p 842.48p 830.00p 838.50p 17130
21/08/2014 829.00p 841.00p 829.00p 830.00p 42798
20/08/2014 835.00p 843.50p 825.00p 843.50p 21883
19/08/2014 831.00p 834.86p 826.50p 831.50p 16962
18/08/2014 827.50p 837.00p 824.49p 826.50p 25908
15/08/2014 825.50p 838.77p 825.50p 831.00p 11474
14/08/2014 830.00p 834.00p 821.48p 834.00p 13696
13/08/2014 823.27p 832.92p 823.27p 827.25p 13003
12/08/2014 832.50p 835.00p 823.93p 828.50p 24552
11/08/2014 830.50p 830.71p 814.95p 826.00p 31495
08/08/2014 826.50p 829.85p 812.25p 818.00p 26040
07/08/2014 844.00p 844.32p 830.83p 839.00p 53853
06/08/2014 836.00p 843.00p 814.19p 820.00p 23189
05/08/2014 837.00p 843.50p 835.50p 843.00p 9200
04/08/2014 839.50p 844.92p 833.67p 841.50p 31151
01/08/2014 850.00p 854.94p 833.00p 834.00p 26259
31/07/2014 846.00p 859.00p 846.00p 854.00p 22673
30/07/2014 847.50p 853.96p 841.58p 850.00p 30361
29/07/2014 839.00p 849.27p 836.50p 845.00p 40933
28/07/2014 836.00p 840.00p 827.00p 836.00p 35940
25/07/2014 830.00p 839.50p 826.00p 827.00p 25118
24/07/2014 839.50p 839.50p 831.74p 835.00p 11602
23/07/2014 838.00p 839.41p 831.05p 838.00p 7835
22/07/2014 832.50p 839.50p 830.00p 832.00p 25225
21/07/2014 842.00p 842.00p 832.00p 837.00p 13706
18/07/2014 832.50p 840.00p 832.00p 837.75p 8099
17/07/2014 843.00p 843.00p 832.50p 834.00p 8954
16/07/2014 833.85p 844.69p 833.85p 836.75p 17723
15/07/2014 843.50p 843.50p 832.50p 835.00p 22608
14/07/2014 836.50p 840.00p 834.12p 838.00p 22749
11/07/2014 835.50p 840.50p 833.17p 838.00p 13554
10/07/2014 835.00p 843.00p 835.00p 838.00p 9609
09/07/2014 839.50p 846.32p 835.00p 836.00p 20271
08/07/2014 845.50p 854.56p 839.93p 846.00p 19790
07/07/2014 839.50p 852.50p 826.99p 840.50p 21503
04/07/2014 838.00p 840.00p 831.49p 838.00p 14080
03/07/2014 829.00p 840.00p 828.00p 840.00p 21392
02/07/2014 827.00p 833.69p 818.11p 828.00p 28280
01/07/2014 824.50p 824.50p 813.07p 824.00p 25743
30/06/2014 824.50p 824.50p 816.50p 822.00p 27188
27/06/2014 819.50p 822.99p 816.97p 822.25p 9680
26/06/2014 822.50p 823.00p 815.63p 818.00p 5101
25/06/2014 820.00p 828.72p 817.50p 819.00p 33432
24/06/2014 825.00p 825.50p 818.50p 823.75p 6815
23/06/2014 825.50p 825.50p 818.00p 825.50p 15287
20/06/2014 825.00p 830.00p 818.00p 830.00p 22341
19/06/2014 817.00p 825.50p 811.00p 825.50p 59103
18/06/2014 813.50p 813.50p 803.50p 811.00p 30463
17/06/2014 814.00p 814.00p 805.00p 805.00p 22759
16/06/2014 812.00p 818.00p 800.45p 811.00p 29853
13/06/2014 816.00p 819.43p 809.50p 818.00p 36702
12/06/2014 812.00p 820.00p 809.50p 809.50p 30643
11/06/2014 820.00p 820.00p 812.50p 820.00p 21647
10/06/2014 816.00p 818.50p 812.00p 812.50p 29316
09/06/2014 814.50p 818.62p 810.00p 813.00p 34340
06/06/2014 808.50p 815.01p 800.50p 810.00p 39493
05/06/2014 809.50p 809.50p 802.00p 805.00p 30860
04/06/2014 802.50p 807.97p 800.00p 803.00p 23882
03/06/2014 799.50p 807.99p 795.00p 805.50p 23536
02/06/2014 787.50p 804.37p 786.51p 795.00p 53171
30/05/2014 780.00p 788.77p 777.00p 782.00p 37742
29/05/2014 779.00p 779.00p 772.25p 779.00p 46553
28/05/2014 770.00p 775.00p 765.50p 772.25p 52401
27/05/2014 767.50p 772.70p 765.68p 767.00p 40230
23/05/2014 770.00p 772.76p 768.78p 770.75p 27727
22/05/2014 772.00p 772.00p 766.00p 770.00p 38171
21/05/2014 769.50p 772.25p 765.08p 771.00p 21423
20/05/2014 770.50p 772.29p 766.02p 771.50p 21961
19/05/2014 764.50p 768.00p 763.13p 768.00p 30507
16/05/2014 767.00p 771.00p 763.50p 766.75p 28380
15/05/2014 768.00p 769.47p 763.50p 763.50p 29730
14/05/2014 768.00p 770.00p 765.55p 768.00p 26493
13/05/2014 767.50p 768.00p 763.50p 768.00p 20942
12/05/2014 768.00p 770.00p 762.35p 765.50p 18823
09/05/2014 765.00p 770.00p 762.32p 770.00p 16352
08/05/2014 761.50p 770.00p 758.00p 770.00p 29382
07/05/2014 767.00p 768.00p 760.00p 768.00p 19670
06/05/2014 768.00p 768.00p 764.73p 768.00p 23141
02/05/2014 769.00p 769.50p 765.00p 766.25p 15336
01/05/2014 769.50p 771.50p 765.00p 766.25p 15655
30/04/2014 769.00p 779.82p 769.00p 770.00p 23474
29/04/2014 769.50p 775.00p 768.00p 771.00p 18229
28/04/2014 776.50p 777.66p 769.00p 773.00p 32440
25/04/2014 774.50p 778.00p 768.75p 770.00p 14854
24/04/2014 775.00p 783.56p 774.50p 778.00p 23905
23/04/2014 777.00p 785.00p 776.50p 777.50p 25970
22/04/2014 781.50p 786.19p 775.16p 785.00p 21176
17/04/2014 780.50p 785.75p 776.85p 783.00p 25493
16/04/2014 777.50p 785.00p 774.93p 785.00p 25171
15/04/2014 770.50p 777.00p 766.48p 775.50p 42022
14/04/2014 770.50p 772.00p 763.40p 770.50p 46754
11/04/2014 763.00p 770.00p 762.00p 770.00p 35996
10/04/2014 772.50p 774.46p 757.50p 770.00p 44174
09/04/2014 760.00p 764.10p 753.50p 757.50p 31705
08/04/2014 755.00p 757.50p 742.55p 755.00p 19277
07/04/2014 744.50p 758.50p 717.00p 751.00p 83706
04/04/2014 750.00p 760.19p 745.34p 755.00p 49085
03/04/2014 752.50p 757.05p 745.08p 748.00p 66076
02/04/2014 745.00p 755.00p 742.40p 752.00p 60401
01/04/2014 734.00p 744.00p 731.51p 742.25p 41654
31/03/2014 733.50p 742.48p 722.89p 732.00p 58972
28/03/2014 723.00p 746.00p 723.00p 740.00p 44756
27/03/2014 737.00p 745.83p 725.80p 739.50p 26127
26/03/2014 729.00p 735.50p 724.50p 726.00p 71065
25/03/2014 740.00p 740.00p 729.00p 729.00p 63981
24/03/2014 733.00p 743.10p 729.94p 742.00p 32111
21/03/2014 726.00p 739.00p 726.00p 732.00p 39457
20/03/2014 740.00p 740.00p 726.50p 738.00p 14578
19/03/2014 737.00p 741.00p 735.00p 737.50p 15912
18/03/2014 737.00p 742.00p 726.88p 739.50p 28453
17/03/2014 741.00p 748.50p 728.15p 748.50p 37653
14/03/2014 729.00p 745.00p 726.00p 741.25p 40756
13/03/2014 744.50p 748.75p 732.85p 739.00p 36210
12/03/2014 747.00p 752.50p 733.70p 743.00p 35043
11/03/2014 760.00p 760.00p 739.14p 752.50p 35875
10/03/2014 760.00p 760.00p 743.50p 743.50p 24624
07/03/2014 755.00p 757.25p 745.50p 753.00p 24448
06/03/2014 754.50p 760.68p 746.56p 751.00p 31752
05/03/2014 755.00p 757.49p 750.00p 753.00p 21658
04/03/2014 750.50p 755.70p 742.51p 755.00p 28978
03/03/2014 749.50p 755.45p 741.95p 746.00p 36190
28/02/2014 760.50p 773.25p 748.79p 750.00p 38485
27/02/2014 765.00p 775.51p 760.00p 761.50p 22213
26/02/2014 767.00p 786.00p 760.00p 765.00p 19462
25/02/2014 775.00p 786.00p 759.12p 786.00p 55743
24/02/2014 768.00p 771.50p 760.84p 768.00p 28202
21/02/2014 765.50p 771.93p 762.00p 771.50p 28251
20/02/2014 775.00p 775.00p 762.00p 769.50p 30474
19/02/2014 786.50p 786.50p 765.50p 770.00p 38562
18/02/2014 765.50p 781.00p 765.50p 769.50p 25868
17/02/2014 768.00p 785.00p 758.01p 771.00p 61179
14/02/2014 758.00p 765.00p 749.50p 765.00p 54528

*Close Price adjusted for both dividends and splits