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
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
20/03/2012 660.00p 660.00p 655.00p 656.50p 52866
19/03/2012 655.00p 659.00p 653.00p 655.00p 32766
16/03/2012 652.00p 661.18p 650.00p 657.00p 42624
15/03/2012 665.50p 666.50p 655.00p 657.00p 27425
14/03/2012 660.00p 665.89p 657.50p 664.00p 41191
13/03/2012 647.00p 658.00p 637.93p 658.00p 115814
12/03/2012 645.00p 647.00p 637.82p 647.00p 27406
09/03/2012 643.00p 645.00p 635.00p 645.00p 52101
08/03/2012 637.00p 642.00p 636.61p 641.00p 29167
07/03/2012 633.00p 636.00p 628.50p 633.00p 107626
06/03/2012 634.00p 638.00p 630.00p 630.00p 111196
05/03/2012 638.00p 641.00p 632.00p 636.00p 38955
02/03/2012 641.50p 644.00p 632.10p 638.25p 75892
01/03/2012 632.00p 643.91p 630.00p 639.75p 46297
29/02/2012 644.00p 644.89p 632.00p 635.00p 59133
28/02/2012 642.00p 643.90p 636.00p 639.50p 21946
27/02/2012 630.00p 643.90p 630.00p 637.00p 20908
24/02/2012 644.00p 644.00p 636.40p 644.00p 25437
23/02/2012 637.00p 644.00p 633.00p 638.00p 42156
22/02/2012 635.00p 638.00p 628.00p 632.75p 54854
21/02/2012 630.00p 636.20p 626.00p 632.50p 108055
20/02/2012 627.00p 635.00p 620.11p 629.50p 40099
17/02/2012 619.00p 627.00p 609.82p 622.00p 78649
16/02/2012 615.00p 615.00p 609.00p 610.50p 10645
15/02/2012 613.00p 617.60p 607.00p 611.50p 52282
14/02/2012 600.50p 609.99p 597.12p 606.00p 48252
13/02/2012 581.00p 607.26p 581.00p 602.75p 59958
10/02/2012 579.50p 590.99p 578.14p 585.50p 29578
09/02/2012 577.50p 587.00p 574.50p 587.00p 43553
08/02/2012 577.00p 588.50p 572.65p 582.00p 23297
07/02/2012 583.99p 584.39p 570.00p 584.00p 33583
06/02/2012 581.82p 583.90p 568.60p 574.50p 25070
03/02/2012 579.79p 583.90p 566.51p 575.00p 35844
02/02/2012 574.00p 578.13p 566.00p 572.00p 33373
01/02/2012 576.00p 578.00p 568.00p 571.50p 28742
31/01/2012 582.00p 582.00p 555.00p 555.00p 16063
30/01/2012 570.13p 581.00p 568.21p 573.00p 15706
27/01/2012 583.00p 584.90p 574.62p 577.75p 32450
26/01/2012 587.90p 588.24p 579.00p 584.00p 19569
25/01/2012 580.00p 589.50p 580.00p 585.00p 12153
24/01/2012 588.90p 588.90p 577.23p 584.00p 22428
23/01/2012 576.00p 591.99p 572.01p 587.00p 19398
20/01/2012 582.99p 583.00p 572.00p 577.50p 13059
19/01/2012 576.50p 585.00p 572.00p 578.00p 26793
18/01/2012 576.00p 576.00p 561.01p 567.50p 19115
17/01/2012 557.50p 576.49p 557.50p 567.50p 23104
16/01/2012 551.30p 563.00p 551.30p 563.00p 23404
13/01/2012 555.00p 563.00p 550.00p 556.50p 22758
12/01/2012 544.00p 562.80p 544.00p 549.50p 18050
11/01/2012 545.90p 562.80p 545.00p 553.50p 13233
10/01/2012 547.00p 562.74p 536.10p 551.00p 28057
09/01/2012 530.00p 543.50p 530.00p 537.00p 10762
06/01/2012 540.30p 544.00p 530.10p 537.00p 8142
05/01/2012 532.00p 548.65p 530.00p 537.50p 25122
04/01/2012 532.31p 542.99p 532.31p 538.00p 21525
03/01/2012 527.02p 543.89p 527.02p 541.50p 10421
30/12/2011 522.00p 532.00p 522.00p 528.00p 707
29/12/2011 507.00p 531.80p 507.00p 526.00p 18015
28/12/2011 519.50p 530.00p 513.00p 530.00p 36712
23/12/2011 526.40p 526.40p 516.00p 516.00p 2261
22/12/2011 520.50p 525.80p 516.00p 522.50p 13682
21/12/2011 528.00p 528.00p 515.00p 519.00p 9147
20/12/2011 515.50p 529.49p 512.49p 520.50p 16782
19/12/2011 522.00p 527.49p 510.50p 518.00p 29719
16/12/2011 537.00p 537.00p 521.00p 522.00p 28922
15/12/2011 520.00p 535.40p 520.00p 529.00p 9822
14/12/2011 530.00p 540.00p 525.00p 538.50p 17658
13/12/2011 535.00p 545.99p 530.51p 531.00p 10624
12/12/2011 530.00p 543.55p 530.00p 530.00p 10236
09/12/2011 530.00p 543.00p 525.11p 530.00p 20992
08/12/2011 557.99p 557.99p 541.00p 541.00p 7422
07/12/2011 556.99p 558.99p 541.26p 550.50p 14178
06/12/2011 536.00p 554.50p 536.00p 545.50p 9626
05/12/2011 554.00p 560.50p 542.00p 543.00p 14609
02/12/2011 554.50p 554.50p 540.00p 541.00p 52484
01/12/2011 532.00p 551.49p 532.00p 538.00p 8762
30/11/2011 535.00p 541.99p 518.50p 526.00p 15366
29/11/2011 542.00p 542.00p 523.00p 526.50p 22873
28/11/2011 515.00p 537.00p 515.00p 537.00p 22513
25/11/2011 517.50p 520.00p 508.76p 515.00p 23059
24/11/2011 519.00p 521.80p 507.50p 516.00p 34004
23/11/2011 511.00p 520.65p 507.50p 507.50p 31017
22/11/2011 531.00p 538.00p 517.00p 517.00p 68396
21/11/2011 519.00p 548.00p 511.00p 511.00p 13644
18/11/2011 557.90p 557.90p 542.00p 549.00p 8955
17/11/2011 563.00p 563.00p 545.00p 558.00p 21187
16/11/2011 550.00p 556.60p 543.01p 551.00p 14111
15/11/2011 559.00p 563.99p 549.30p 556.50p 12709
14/11/2011 554.00p 560.00p 545.01p 552.50p 9495
11/11/2011 545.99p 545.99p 533.00p 533.00p 7278
10/11/2011 550.00p 550.00p 531.00p 537.50p 36401
09/11/2011 567.00p 568.00p 557.00p 561.50p 11961
08/11/2011 567.00p 567.00p 557.00p 561.00p 10886
07/11/2011 560.00p 568.00p 550.01p 561.50p 49394
04/11/2011 543.00p 555.46p 543.00p 545.50p 25485
03/11/2011 550.00p 550.00p 536.01p 550.00p 3323
02/11/2011 547.97p 551.00p 537.00p 551.00p 6326
01/11/2011 536.50p 544.00p 532.00p 542.00p 7889
31/10/2011 556.00p 559.00p 549.00p 549.00p 38657
28/10/2011 560.00p 566.00p 553.00p 566.00p 12468
27/10/2011 553.00p 555.00p 540.00p 553.00p 22485
26/10/2011 525.00p 532.50p 525.00p 532.50p 11499
25/10/2011 531.00p 540.00p 530.00p 530.00p 3983
24/10/2011 535.00p 539.00p 529.00p 539.00p 11882
21/10/2011 520.00p 525.00p 520.00p 525.00p 4842
20/10/2011 521.00p 530.00p 510.00p 510.00p 28249
19/10/2011 526.00p 533.00p 523.00p 532.00p 31052
18/10/2011 528.90p 529.00p 521.00p 524.50p 13375
17/10/2011 530.00p 539.50p 530.00p 533.75p 10389
14/10/2011 525.50p 533.35p 521.67p 530.00p 12520
13/10/2011 520.00p 525.50p 517.50p 520.00p 5278
12/10/2011 528.50p 529.00p 520.01p 525.50p 7643
11/10/2011 520.00p 528.50p 520.00p 524.50p 14194
10/10/2011 527.50p 528.00p 514.20p 522.00p 13986
07/10/2011 513.00p 524.00p 513.00p 514.50p 15994
06/10/2011 510.00p 519.50p 506.50p 516.00p 24534
05/10/2011 487.50p 500.40p 487.00p 497.50p 13893
04/10/2011 507.50p 507.50p 485.50p 492.37p 54748
03/10/2011 500.00p 504.00p 490.00p 504.00p 14231
30/09/2011 514.00p 520.78p 506.50p 515.00p 29654

*Close Price adjusted for both dividends and splits