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
07/01/2013 777.00p 780.00p 767.00p 776.25p 65031
04/01/2013 760.00p 777.00p 760.00p 777.00p 34388
03/01/2013 757.00p 775.00p 757.00p 766.50p 43688
02/01/2013 755.00p 770.47p 755.00p 766.00p 62331
31/12/2012 763.00p 763.00p 755.00p 755.00p 25164
28/12/2012 758.13p 763.00p 754.40p 758.00p 13869
27/12/2012 760.00p 761.00p 746.00p 756.25p 30786
24/12/2012 752.00p 762.00p 746.01p 752.00p 39830
21/12/2012 752.00p 761.90p 752.00p 757.00p 26836
20/12/2012 766.00p 766.00p 758.00p 758.00p 62339
19/12/2012 741.00p 760.00p 741.00p 760.00p 79746
18/12/2012 746.00p 750.00p 742.40p 743.00p 40327
17/12/2012 740.00p 744.50p 740.00p 740.00p 41290
14/12/2012 735.00p 746.00p 732.80p 743.50p 70436
13/12/2012 728.00p 738.00p 725.00p 735.00p 27009
12/12/2012 738.00p 738.99p 732.00p 732.00p 25190
11/12/2012 739.50p 743.00p 734.63p 738.00p 40544
10/12/2012 739.50p 739.50p 735.10p 739.50p 34322
07/12/2012 739.00p 742.20p 733.20p 737.00p 37539
06/12/2012 737.00p 740.54p 729.10p 735.50p 35014
05/12/2012 726.00p 738.00p 724.50p 731.25p 57893
04/12/2012 721.00p 725.99p 715.00p 722.25p 35248
03/12/2012 714.50p 718.00p 707.20p 715.75p 48137
30/11/2012 713.00p 715.00p 707.20p 713.00p 28253
29/11/2012 705.00p 711.53p 698.43p 709.50p 51097
28/11/2012 703.20p 705.00p 700.00p 702.50p 31142
27/11/2012 703.00p 705.00p 695.00p 700.50p 38001
26/11/2012 700.00p 705.00p 695.10p 699.00p 40026
23/11/2012 693.00p 702.12p 692.10p 699.00p 42899
22/11/2012 697.61p 697.61p 691.26p 695.50p 30269
21/11/2012 700.00p 703.40p 692.47p 694.00p 65815
20/11/2012 698.72p 700.00p 691.00p 700.00p 23832
19/11/2012 702.00p 702.29p 690.62p 700.00p 57238
16/11/2012 695.29p 699.90p 688.60p 698.00p 8130
15/11/2012 685.00p 697.00p 685.00p 697.00p 18035
14/11/2012 697.00p 697.00p 690.50p 693.75p 27432
13/11/2012 685.00p 698.00p 685.00p 695.00p 20838
12/11/2012 695.00p 701.00p 691.40p 701.00p 52753
09/11/2012 691.00p 695.14p 689.75p 692.25p 23890
08/11/2012 695.00p 695.00p 692.00p 693.00p 34375
07/11/2012 695.00p 696.25p 691.00p 693.50p 28313
06/11/2012 695.00p 695.80p 689.00p 692.50p 33079
05/11/2012 694.00p 695.80p 689.00p 694.00p 20267
02/11/2012 695.00p 696.00p 687.60p 692.00p 17791
01/11/2012 685.00p 693.75p 681.00p 686.75p 58112
31/10/2012 685.00p 689.50p 681.41p 684.50p 15308
30/10/2012 679.00p 689.30p 674.41p 682.75p 56008
29/10/2012 679.00p 681.90p 672.41p 678.50p 46348
26/10/2012 681.00p 684.90p 677.50p 678.25p 37829
25/10/2012 680.00p 685.00p 680.00p 685.00p 13000
24/10/2012 684.00p 689.49p 679.26p 681.00p 39478
23/10/2012 686.00p 695.00p 683.00p 686.25p 55556
22/10/2012 694.50p 700.00p 688.00p 688.00p 33625
19/10/2012 690.00p 698.00p 687.11p 690.75p 27454
18/10/2012 692.50p 694.00p 684.20p 688.50p 25265
17/10/2012 690.00p 691.20p 683.00p 687.75p 26954
16/10/2012 692.00p 697.00p 680.00p 680.00p 17326
15/10/2012 680.00p 690.00p 676.56p 681.50p 19681
12/10/2012 681.00p 690.60p 678.00p 678.00p 32746
11/10/2012 692.00p 692.00p 680.50p 684.50p 19089
10/10/2012 693.00p 693.00p 680.50p 688.00p 15228
09/10/2012 685.00p 689.43p 682.00p 682.50p 27869
08/10/2012 688.00p 689.00p 682.11p 685.50p 41554
05/10/2012 688.00p 694.99p 685.90p 686.50p 51950
04/10/2012 687.00p 693.36p 684.60p 686.00p 17280
03/10/2012 679.00p 687.00p 675.50p 687.00p 40968
02/10/2012 665.00p 678.70p 665.00p 674.50p 26632
01/10/2012 678.00p 680.00p 662.00p 663.50p 41076
28/09/2012 657.00p 665.71p 657.00p 663.00p 26409
27/09/2012 665.00p 671.48p 657.00p 662.50p 47594
26/09/2012 668.00p 670.00p 658.00p 660.00p 34750
25/09/2012 660.00p 667.00p 660.00p 664.00p 27811
24/09/2012 672.00p 672.00p 660.01p 666.50p 28762
21/09/2012 668.00p 669.00p 660.01p 668.00p 26351
20/09/2012 670.00p 679.00p 660.00p 670.00p 27551
19/09/2012 670.00p 679.00p 662.51p 670.00p 31625
18/09/2012 669.00p 678.12p 665.01p 669.00p 10622
17/09/2012 675.87p 677.08p 665.20p 677.00p 22189
14/09/2012 675.00p 675.00p 662.00p 674.00p 69056
13/09/2012 662.00p 670.90p 659.21p 661.00p 25108
12/09/2012 660.00p 670.00p 646.80p 662.00p 48722
11/09/2012 623.00p 653.00p 619.71p 653.00p 88049
10/09/2012 624.00p 626.00p 621.00p 626.00p 35426
07/09/2012 618.00p 622.53p 617.50p 622.00p 33686
06/09/2012 607.00p 619.00p 607.00p 619.00p 26940
05/09/2012 602.50p 611.00p 602.00p 611.00p 16556
04/09/2012 603.00p 606.00p 600.50p 606.00p 26826
03/09/2012 602.50p 605.00p 599.81p 605.00p 26155
31/08/2012 593.00p 603.00p 593.00p 603.00p 42661
30/08/2012 600.00p 600.00p 592.94p 595.00p 23003
29/08/2012 591.50p 599.64p 591.00p 596.00p 22154
28/08/2012 595.00p 602.14p 594.50p 595.00p 20041
24/08/2012 597.00p 602.43p 596.20p 600.00p 22504
23/08/2012 601.00p 604.33p 596.57p 598.50p 24537
22/08/2012 607.00p 614.15p 595.32p 602.25p 44793
21/08/2012 607.12p 617.49p 604.00p 607.50p 28498
20/08/2012 612.00p 619.49p 604.00p 604.00p 33778
17/08/2012 619.00p 619.00p 613.20p 613.25p 31123
16/08/2012 624.00p 624.00p 610.60p 616.00p 27032
15/08/2012 611.00p 616.13p 608.00p 616.00p 23044
14/08/2012 619.00p 624.00p 611.40p 624.00p 14112
13/08/2012 618.50p 620.75p 610.20p 612.75p 27715
10/08/2012 617.00p 618.50p 610.39p 615.00p 39866
09/08/2012 619.00p 619.00p 612.50p 614.00p 36767
08/08/2012 619.00p 620.00p 613.00p 613.00p 24068
07/08/2012 622.00p 622.00p 615.68p 616.00p 23880
06/08/2012 620.63p 622.00p 616.84p 622.00p 26045
03/08/2012 615.00p 618.50p 605.81p 615.00p 37011
02/08/2012 628.00p 628.00p 602.70p 608.00p 29466
01/08/2012 618.00p 629.90p 616.00p 620.50p 44553
31/07/2012 620.00p 625.00p 618.00p 618.00p 7674
30/07/2012 617.50p 629.89p 617.50p 620.50p 26844
27/07/2012 630.00p 630.00p 620.00p 630.00p 13378
26/07/2012 630.00p 630.00p 620.00p 630.00p 27132
25/07/2012 622.34p 630.00p 620.00p 620.00p 23412
24/07/2012 631.00p 632.00p 622.00p 625.00p 16781
23/07/2012 628.00p 633.50p 620.25p 623.00p 11890
20/07/2012 628.00p 636.90p 628.00p 628.00p 2628
19/07/2012 638.00p 638.00p 629.00p 633.00p 13741
18/07/2012 638.00p 638.00p 624.20p 628.00p 13350
17/07/2012 634.00p 636.89p 624.00p 624.00p 23197
16/07/2012 638.00p 638.00p 625.00p 630.00p 23133
13/07/2012 624.00p 637.50p 624.00p 630.00p 23006
12/07/2012 637.00p 639.90p 624.00p 624.00p 14509
11/07/2012 639.00p 640.00p 627.00p 627.00p 20892
10/07/2012 638.00p 640.00p 627.00p 627.00p 14227
09/07/2012 636.00p 637.00p 627.61p 636.00p 23672
06/07/2012 636.00p 637.00p 627.20p 637.00p 12582
05/07/2012 635.00p 636.00p 622.38p 625.00p 20902
04/07/2012 627.00p 633.50p 616.10p 622.50p 30059
03/07/2012 617.50p 628.00p 617.00p 617.00p 18722
02/07/2012 617.00p 631.99p 615.50p 617.00p 32388
29/06/2012 622.00p 627.00p 615.60p 622.75p 20602
28/06/2012 607.00p 609.00p 603.38p 609.00p 26054
27/06/2012 592.00p 606.00p 590.00p 605.00p 23736
26/06/2012 595.00p 595.99p 589.21p 592.50p 22863
25/06/2012 596.00p 598.87p 592.00p 593.00p 19230
22/06/2012 597.00p 598.87p 592.00p 593.00p 23459
21/06/2012 593.50p 596.55p 591.91p 595.00p 9360
20/06/2012 594.50p 597.00p 590.30p 592.75p 16947
19/06/2012 587.00p 597.50p 587.00p 594.50p 20655
18/06/2012 590.00p 590.00p 583.00p 588.25p 16106
15/06/2012 587.00p 587.00p 571.16p 571.50p 30387
14/06/2012 581.50p 587.30p 576.80p 583.00p 19853
13/06/2012 599.50p 599.50p 570.50p 579.75p 24075
12/06/2012 587.00p 603.70p 585.00p 585.00p 15619
11/06/2012 587.00p 599.50p 587.00p 590.50p 21252
08/06/2012 593.50p 594.00p 582.50p 589.75p 14976
07/06/2012 591.00p 596.00p 581.05p 596.00p 32342
06/06/2012 589.00p 590.00p 579.49p 590.00p 25341
01/06/2012 575.50p 589.00p 575.50p 584.50p 31754
31/05/2012 578.00p 582.69p 574.50p 581.25p 17573
30/05/2012 576.50p 581.80p 575.50p 577.75p 24832
29/05/2012 583.50p 583.50p 571.80p 580.75p 21139
28/05/2012 575.00p 580.40p 573.00p 577.50p 19269
25/05/2012 574.00p 582.10p 574.00p 577.00p 10558
24/05/2012 575.50p 581.00p 572.00p 575.50p 8999
23/05/2012 575.50p 579.09p 572.81p 573.50p 19717
22/05/2012 583.50p 584.50p 572.61p 580.50p 40233
21/05/2012 574.50p 581.00p 569.60p 579.00p 27138
18/05/2012 579.50p 580.00p 567.79p 579.00p 41911
17/05/2012 574.50p 585.00p 566.24p 585.00p 100633
16/05/2012 570.00p 581.00p 567.80p 580.50p 75398
15/05/2012 585.50p 589.00p 580.50p 584.00p 57800
14/05/2012 594.00p 596.35p 580.74p 583.50p 56446
11/05/2012 601.00p 614.38p 595.39p 600.00p 62004
10/05/2012 617.00p 621.50p 610.00p 612.50p 19220
09/05/2012 623.00p 631.61p 614.00p 614.00p 52915
08/05/2012 625.00p 638.00p 621.00p 633.50p 24274
04/05/2012 636.00p 643.00p 626.50p 626.50p 24999
03/05/2012 635.00p 639.00p 626.70p 629.50p 20824
02/05/2012 635.00p 641.49p 625.00p 625.00p 70343
01/05/2012 628.00p 639.74p 626.00p 626.00p 34102
30/04/2012 629.50p 641.00p 627.50p 628.00p 28781
27/04/2012 634.00p 636.00p 627.50p 630.75p 42153
26/04/2012 632.50p 637.50p 627.50p 627.50p 32229
25/04/2012 640.50p 640.50p 626.50p 632.25p 23431
24/04/2012 630.50p 640.45p 624.00p 624.00p 46226
23/04/2012 635.00p 651.38p 626.50p 638.00p 46188
20/04/2012 644.00p 651.42p 642.00p 644.00p 20122
19/04/2012 636.50p 649.00p 636.00p 646.00p 19803
18/04/2012 635.00p 646.00p 630.65p 640.00p 33223
17/04/2012 622.00p 635.00p 621.00p 633.00p 157228
16/04/2012 627.00p 640.00p 623.52p 634.00p 71628
13/04/2012 634.50p 645.00p 628.10p 634.00p 27394
12/04/2012 636.50p 645.70p 636.00p 643.75p 26132
11/04/2012 635.00p 645.63p 632.50p 637.75p 27666
10/04/2012 648.50p 651.39p 635.00p 635.00p 67450
05/04/2012 655.00p 655.00p 643.28p 650.25p 29700
04/04/2012 650.00p 653.30p 642.50p 649.25p 27384
03/04/2012 643.50p 655.00p 643.50p 655.00p 35214
02/04/2012 654.00p 655.85p 648.00p 648.50p 33233
30/03/2012 656.00p 656.00p 642.00p 654.00p 27676
29/03/2012 656.00p 665.60p 642.00p 655.00p 69404
28/03/2012 657.50p 664.90p 657.00p 659.25p 44841
27/03/2012 664.00p 668.10p 655.50p 658.00p 46695
26/03/2012 658.00p 658.50p 654.00p 656.75p 31685
23/03/2012 656.00p 658.60p 655.00p 658.50p 17351
22/03/2012 657.50p 661.23p 654.09p 659.00p 30604
21/03/2012 655.00p 659.89p 653.50p 659.00p 34552

*Close Price adjusted for both dividends and splits