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
13/02/2014 760.50p 770.00p 751.00p 762.00p 75030
12/02/2014 761.50p 773.87p 751.00p 770.00p 76537
11/02/2014 745.00p 761.00p 738.50p 751.00p 82153
10/02/2014 747.00p 750.00p 727.26p 739.00p 78662
07/02/2014 729.00p 735.06p 721.60p 734.75p 59829
06/02/2014 715.50p 726.00p 706.87p 726.00p 100982
05/02/2014 698.00p 712.00p 691.00p 710.00p 44037
04/02/2014 687.00p 695.50p 671.20p 691.00p 137171
03/02/2014 709.00p 709.00p 693.50p 693.50p 101374
31/01/2014 693.00p 704.72p 682.25p 702.00p 88985
30/01/2014 710.50p 718.00p 693.00p 693.00p 86774
29/01/2014 723.00p 730.71p 710.00p 718.00p 68411
28/01/2014 702.00p 712.00p 689.48p 712.00p 47307
27/01/2014 702.50p 712.58p 686.86p 697.00p 147201
24/01/2014 733.00p 741.77p 711.00p 711.00p 70778
23/01/2014 747.00p 752.40p 729.96p 734.00p 44104
22/01/2014 748.00p 753.75p 736.72p 746.00p 66885
21/01/2014 754.00p 754.37p 741.75p 743.00p 44257
20/01/2014 762.00p 762.00p 740.00p 754.50p 37755
17/01/2014 754.50p 759.88p 750.60p 751.00p 66743
16/01/2014 754.50p 759.09p 750.00p 753.50p 75740
15/01/2014 759.00p 759.00p 750.26p 755.00p 60972
14/01/2014 765.00p 765.68p 746.50p 758.00p 36038
13/01/2014 743.50p 759.93p 743.50p 755.00p 121945
10/01/2014 742.00p 748.26p 727.93p 741.00p 79329
09/01/2014 746.00p 755.00p 731.52p 736.75p 148364
08/01/2014 767.50p 774.57p 750.00p 751.00p 109437
07/01/2014 775.00p 784.63p 764.00p 765.00p 70104
06/01/2014 791.00p 791.00p 774.00p 774.00p 59181
03/01/2014 782.50p 792.37p 775.20p 782.00p 48018
02/01/2014 791.00p 797.01p 778.77p 782.00p 49575
31/12/2013 782.00p 800.31p 782.00p 782.50p 7605
30/12/2013 800.00p 800.78p 785.87p 786.00p 35983
27/12/2013 801.00p 801.00p 787.31p 798.00p 39271
24/12/2013 791.50p 800.66p 787.50p 791.75p 21105
23/12/2013 800.00p 800.80p 787.10p 790.50p 57506
20/12/2013 800.00p 800.00p 786.00p 786.00p 30686
19/12/2013 789.50p 797.00p 782.82p 795.00p 29825
18/12/2013 777.00p 788.50p 775.00p 788.50p 78950
17/12/2013 783.50p 787.50p 775.00p 775.00p 50218
16/12/2013 790.00p 790.00p 773.99p 778.00p 116263
13/12/2013 780.50p 790.80p 779.50p 779.50p 18456
12/12/2013 798.00p 798.00p 781.00p 781.00p 32143
11/12/2013 792.00p 807.00p 783.00p 784.50p 72591
10/12/2013 810.00p 817.20p 804.00p 807.00p 22235
09/12/2013 814.00p 821.13p 808.07p 816.50p 47657
06/12/2013 816.50p 821.00p 808.97p 812.50p 28400
05/12/2013 822.00p 822.00p 808.50p 810.00p 100972
04/12/2013 814.50p 823.24p 811.50p 814.50p 15926
03/12/2013 815.00p 829.23p 811.78p 812.00p 30344
02/12/2013 825.50p 838.00p 820.50p 820.50p 19332
29/11/2013 833.00p 838.00p 825.00p 838.00p 133552
28/11/2013 825.00p 840.00p 825.00p 825.00p 21242
27/11/2013 845.00p 845.00p 830.00p 830.00p 96700
26/11/2013 845.00p 845.50p 835.00p 835.00p 38777
25/11/2013 850.00p 853.34p 835.50p 843.00p 16111
22/11/2013 845.00p 850.00p 835.50p 835.50p 24404
21/11/2013 856.00p 856.00p 835.50p 835.50p 19606
20/11/2013 857.00p 857.00p 837.00p 837.00p 15986
19/11/2013 842.00p 857.00p 838.00p 856.00p 26423
18/11/2013 855.00p 860.55p 838.00p 838.00p 28703
15/11/2013 830.00p 850.00p 830.00p 840.00p 29226
14/11/2013 830.00p 844.80p 830.00p 832.00p 6470
13/11/2013 840.00p 840.00p 826.00p 830.50p 34173
12/11/2013 844.00p 846.86p 834.67p 838.00p 19624
11/11/2013 840.00p 846.13p 823.00p 836.50p 35190
08/11/2013 825.00p 836.00p 823.00p 823.00p 20447
07/11/2013 850.00p 853.46p 835.00p 835.00p 11425
06/11/2013 842.00p 850.06p 840.00p 840.00p 19738
05/11/2013 855.00p 855.00p 836.00p 836.00p 21164
04/11/2013 854.00p 854.72p 841.40p 854.50p 9666
01/11/2013 835.00p 853.70p 835.00p 844.00p 22922
31/10/2013 841.00p 853.19p 840.00p 850.00p 33108
30/10/2013 850.00p 855.00p 836.05p 838.00p 19178
29/10/2013 840.00p 840.00p 829.50p 829.50p 15937
28/10/2013 840.00p 841.86p 826.00p 826.00p 33239
25/10/2013 840.00p 840.00p 826.50p 838.00p 19209
24/10/2013 845.00p 846.41p 826.50p 826.50p 10473
23/10/2013 847.00p 852.50p 839.00p 845.00p 22872
22/10/2013 843.50p 852.50p 835.75p 852.50p 35098
21/10/2013 840.00p 842.10p 823.00p 835.75p 40539
18/10/2013 835.00p 840.00p 816.00p 832.00p 36183
17/10/2013 830.00p 835.00p 816.00p 816.00p 31688
16/10/2013 818.50p 829.50p 818.50p 819.00p 17339
15/10/2013 825.00p 828.82p 815.55p 822.00p 24662
14/10/2013 815.00p 820.00p 802.82p 808.00p 16052
11/10/2013 819.50p 820.00p 809.76p 820.00p 16671
10/10/2013 801.00p 813.50p 801.00p 813.50p 14585
09/10/2013 802.00p 807.70p 800.00p 800.00p 32187
08/10/2013 807.50p 808.00p 797.00p 800.00p 21350
07/10/2013 810.00p 810.00p 796.50p 803.00p 25789
04/10/2013 808.00p 815.00p 791.00p 815.00p 24372
03/10/2013 791.50p 805.36p 791.00p 791.00p 22826
02/10/2013 791.50p 807.00p 791.00p 791.00p 27011
01/10/2013 805.00p 807.00p 790.50p 807.00p 25151
30/09/2013 805.00p 805.00p 788.00p 788.00p 34076
27/09/2013 801.00p 818.50p 801.00p 802.00p 24956
26/09/2013 814.25p 816.37p 805.60p 810.50p 17097
25/09/2013 818.50p 818.50p 805.55p 811.00p 10248
24/09/2013 820.00p 820.00p 804.00p 818.50p 27297
23/09/2013 811.50p 820.75p 804.00p 804.00p 20617
20/09/2013 813.75p 826.00p 807.00p 826.00p 18278
19/09/2013 821.00p 832.00p 810.00p 810.00p 45345
18/09/2013 811.50p 817.50p 805.00p 810.00p 15010
17/09/2013 803.00p 814.25p 803.00p 810.25p 44036
16/09/2013 815.00p 815.00p 803.61p 814.00p 34183
13/09/2013 814.00p 814.00p 798.00p 799.50p 52159
12/09/2013 815.00p 815.00p 798.00p 800.00p 53987
11/09/2013 804.00p 815.00p 794.50p 805.25p 47365
10/09/2013 785.50p 806.50p 770.00p 804.00p 72461
09/09/2013 777.50p 782.45p 770.00p 770.00p 27684
06/09/2013 776.00p 776.00p 766.50p 772.50p 29336
05/09/2013 772.00p 778.40p 765.00p 768.50p 35390
04/09/2013 755.50p 773.50p 751.50p 772.00p 43695
03/09/2013 740.00p 754.50p 738.00p 754.50p 68605
02/09/2013 735.00p 752.10p 733.75p 738.00p 61631
30/08/2013 753.50p 753.50p 730.03p 733.75p 40227
29/08/2013 742.00p 748.50p 736.19p 740.00p 27258
28/08/2013 740.00p 754.00p 725.01p 740.00p 69278
27/08/2013 776.00p 783.00p 740.00p 754.00p 107329
23/08/2013 790.00p 800.00p 777.00p 783.25p 58709
22/08/2013 772.00p 800.00p 772.00p 800.00p 37988
21/08/2013 782.00p 799.00p 782.00p 799.00p 55340
20/08/2013 796.00p 805.13p 786.00p 790.00p 37052
19/08/2013 796.00p 810.00p 793.11p 796.00p 63206
16/08/2013 815.00p 815.00p 796.00p 796.00p 33092
15/08/2013 800.00p 814.25p 800.00p 800.00p 34831
14/08/2013 818.00p 818.00p 798.50p 803.00p 38561
13/08/2013 817.00p 817.00p 796.00p 801.00p 44985
12/08/2013 805.00p 817.00p 796.00p 796.00p 46031
09/08/2013 815.00p 815.00p 796.00p 804.00p 49591
08/08/2013 804.00p 808.40p 795.00p 800.00p 43695
07/08/2013 818.00p 837.00p 787.00p 795.00p 70402
06/08/2013 834.00p 845.40p 824.00p 837.00p 37358
05/08/2013 855.00p 865.00p 843.01p 847.00p 51174
02/08/2013 860.00p 865.00p 855.01p 865.00p 15084
01/08/2013 865.00p 865.00p 856.62p 860.00p 12346
31/07/2013 852.00p 863.50p 851.25p 856.25p 18620
30/07/2013 854.00p 863.00p 851.41p 863.00p 21311
29/07/2013 857.00p 865.00p 849.02p 858.50p 26261
26/07/2013 860.00p 861.00p 857.00p 861.00p 12497
25/07/2013 860.00p 871.00p 857.00p 857.00p 16286
24/07/2013 878.40p 878.40p 865.50p 865.50p 7006
23/07/2013 865.50p 873.50p 865.50p 872.75p 15603
22/07/2013 860.00p 876.50p 858.50p 875.50p 10826
19/07/2013 866.50p 884.50p 860.00p 860.00p 36536
18/07/2013 877.50p 885.00p 873.00p 873.00p 42181
17/07/2013 866.00p 885.00p 865.32p 885.00p 13821
16/07/2013 868.00p 892.00p 863.00p 876.00p 23669
15/07/2013 866.50p 886.00p 866.50p 869.00p 24230
12/07/2013 868.00p 885.00p 861.00p 885.00p 20034
11/07/2013 880.00p 880.00p 857.50p 861.00p 27260
10/07/2013 850.00p 860.00p 840.00p 860.00p 23643
09/07/2013 845.00p 870.00p 845.00p 870.00p 37429
08/07/2013 854.00p 867.00p 842.00p 860.00p 38486
05/07/2013 860.00p 867.00p 849.00p 867.00p 29876
04/07/2013 850.00p 857.81p 838.00p 857.00p 18755
03/07/2013 855.00p 855.00p 832.50p 832.50p 22137
02/07/2013 850.00p 863.49p 844.00p 844.00p 37990
01/07/2013 850.00p 854.24p 840.50p 853.00p 35865
28/06/2013 860.00p 860.00p 840.50p 840.50p 39826
27/06/2013 840.00p 850.00p 837.20p 845.00p 25685
26/06/2013 813.50p 840.00p 798.62p 839.00p 36380
25/06/2013 800.00p 819.00p 789.00p 819.00p 33307
24/06/2013 831.00p 836.73p 789.00p 789.00p 74883
21/06/2013 845.00p 849.90p 832.50p 832.50p 68207
20/06/2013 850.00p 862.00p 815.50p 845.00p 112349
19/06/2013 858.50p 865.00p 851.50p 862.00p 26481
18/06/2013 832.00p 865.00p 823.00p 857.00p 56659
17/06/2013 802.00p 831.50p 799.13p 831.50p 69540
14/06/2013 790.00p 799.50p 773.00p 787.00p 70009
13/06/2013 778.00p 802.00p 753.01p 773.00p 119354
12/06/2013 814.00p 815.00p 788.00p 797.25p 82933
11/06/2013 825.00p 826.50p 801.86p 815.00p 35861
10/06/2013 830.00p 830.00p 816.25p 826.50p 53502
07/06/2013 830.00p 830.00p 810.00p 816.25p 107988
06/06/2013 855.50p 856.50p 811.00p 811.00p 65595
05/06/2013 875.00p 892.90p 845.00p 845.00p 80758
04/06/2013 876.20p 895.60p 876.00p 889.75p 23917
03/06/2013 885.00p 902.00p 876.00p 876.00p 58913
31/05/2013 905.00p 905.00p 885.00p 895.25p 19448
30/05/2013 895.00p 905.05p 885.50p 885.50p 39325
29/05/2013 902.00p 913.80p 895.00p 895.00p 30570
28/05/2013 910.00p 910.00p 890.00p 909.00p 21439
24/05/2013 909.00p 909.00p 889.00p 890.00p 26158
23/05/2013 920.00p 929.00p 885.50p 895.50p 105128
22/05/2013 939.32p 939.32p 928.00p 928.00p 28246
21/05/2013 940.00p 940.00p 924.00p 940.00p 32546
20/05/2013 931.50p 939.50p 926.54p 929.50p 51976
17/05/2013 927.00p 931.96p 917.00p 922.00p 21380
16/05/2013 927.00p 928.00p 920.50p 920.50p 30780
15/05/2013 927.00p 927.00p 911.00p 916.00p 34311
14/05/2013 908.00p 918.10p 900.00p 911.00p 33863
13/05/2013 914.00p 914.00p 900.00p 900.00p 36533
10/05/2013 905.00p 914.00p 898.00p 912.00p 29252
09/05/2013 914.00p 914.00p 898.00p 898.00p 23298
08/05/2013 900.00p 910.00p 895.00p 900.00p 33100
07/05/2013 894.00p 898.49p 889.50p 890.00p 32777
03/05/2013 882.00p 892.00p 882.00p 888.00p 28391
02/05/2013 881.00p 894.32p 880.10p 882.00p 24326

*Close Price adjusted for both dividends and splits