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
08/06/2011 592.50p 592.50p 589.01p 590.50p 8849
07/06/2011 593.50p 595.30p 587.50p 591.00p 22473
06/06/2011 591.00p 592.55p 582.50p 590.00p 14350
03/06/2011 582.00p 595.00p 581.00p 595.00p 18082
02/06/2011 583.50p 592.00p 581.50p 582.00p 28186
01/06/2011 597.50p 597.50p 586.00p 593.00p 8982
31/05/2011 587.00p 595.00p 586.50p 595.00p 28437
27/05/2011 585.00p 591.50p 585.00p 587.00p 25096
26/05/2011 594.00p 594.00p 588.25p 588.25p 4729
25/05/2011 587.00p 588.00p 587.00p 588.00p 5517
24/05/2011 594.50p 595.00p 592.75p 592.75p 36371
23/05/2011 588.50p 589.75p 587.00p 588.00p 12538
20/05/2011 592.50p 598.00p 592.00p 592.00p 12131
19/05/2011 592.50p 598.80p 592.30p 593.00p 38003
18/05/2011 593.00p 596.60p 591.00p 593.00p 304201
17/05/2011 596.34p 596.34p 587.00p 587.00p 14744
16/05/2011 595.00p 597.00p 590.50p 597.00p 12851
13/05/2011 601.80p 601.80p 595.00p 595.00p 8906
12/05/2011 600.00p 601.00p 594.27p 597.00p 14001
11/05/2011 599.00p 604.30p 598.90p 601.50p 15410
10/05/2011 602.50p 603.20p 602.50p 603.00p 4906
09/05/2011 600.00p 601.00p 594.60p 600.00p 9348
06/05/2011 589.00p 598.00p 580.40p 593.75p 28240
05/05/2011 598.00p 604.00p 587.50p 588.00p 20223
04/05/2011 603.00p 603.00p 591.00p 600.00p 33048
03/05/2011 599.00p 606.80p 597.50p 603.00p 42818
28/04/2011 597.00p 606.50p 596.50p 600.00p 51787
27/04/2011 600.50p 602.70p 593.17p 597.50p 134189
26/04/2011 610.00p 611.50p 600.50p 601.50p 20159
21/04/2011 605.00p 606.00p 600.37p 606.00p 14492
20/04/2011 592.00p 602.50p 592.00p 602.50p 19565
19/04/2011 597.00p 597.45p 593.00p 595.00p 15342
18/04/2011 588.50p 594.00p 585.10p 587.00p 22666
15/04/2011 586.00p 593.00p 585.00p 592.00p 13830
14/04/2011 592.00p 592.75p 586.00p 592.00p 75405
13/04/2011 593.00p 593.00p 585.00p 588.75p 21901
12/04/2011 586.00p 592.75p 585.00p 588.50p 16210
11/04/2011 595.00p 595.00p 589.01p 592.75p 37067
08/04/2011 588.00p 592.00p 579.01p 589.00p 37122
07/04/2011 589.00p 589.50p 582.00p 589.00p 28457
06/04/2011 585.00p 589.00p 583.00p 588.00p 58255
05/04/2011 583.50p 584.40p 575.00p 582.50p 23937
04/04/2011 603.00p 603.00p 575.00p 583.00p 69029
01/04/2011 571.00p 581.50p 570.00p 576.50p 18418
31/03/2011 577.00p 580.00p 570.00p 570.50p 38428
30/03/2011 575.00p 575.00p 568.60p 573.25p 17277
29/03/2011 568.00p 570.50p 563.50p 569.00p 13459
28/03/2011 564.00p 570.50p 564.00p 569.00p 18316
25/03/2011 565.50p 568.00p 563.53p 566.25p 25900
24/03/2011 557.50p 560.25p 556.50p 560.25p 20776
23/03/2011 555.00p 555.00p 541.00p 554.00p 35157
22/03/2011 560.00p 560.00p 554.50p 555.00p 157734
21/03/2011 544.00p 559.50p 544.00p 554.50p 46761
18/03/2011 546.00p 552.50p 541.50p 544.00p 23413
17/03/2011 543.50p 547.00p 536.50p 540.00p 17033
16/03/2011 533.50p 558.00p 533.15p 539.50p 73374
15/03/2011 535.00p 544.00p 525.50p 539.50p 52760
14/03/2011 550.50p 560.00p 550.50p 556.00p 22979
11/03/2011 554.00p 559.00p 550.50p 555.50p 16416
10/03/2011 559.00p 560.00p 552.00p 557.75p 34816
09/03/2011 560.00p 560.00p 554.00p 557.50p 35285
08/03/2011 560.00p 561.50p 558.50p 560.00p 39493
07/03/2011 558.50p 569.00p 552.61p 556.00p 42813
04/03/2011 556.50p 560.00p 549.01p 555.50p 49783
03/03/2011 546.00p 554.39p 545.00p 551.50p 31990
02/03/2011 545.50p 551.00p 539.00p 547.50p 26412
01/03/2011 546.00p 551.00p 545.00p 551.00p 57051
28/02/2011 532.50p 543.00p 532.50p 540.00p 45263
25/02/2011 536.00p 543.00p 534.00p 539.50p 838469
24/02/2011 519.00p 540.50p 517.75p 529.75p 72493
23/02/2011 551.00p 554.15p 541.50p 546.00p 22550
22/02/2011 553.00p 558.00p 551.00p 555.00p 34318
21/02/2011 569.50p 578.00p 560.00p 562.50p 34840
18/02/2011 569.00p 580.75p 569.00p 573.25p 15165
17/02/2011 579.00p 580.07p 565.00p 568.75p 29111
16/02/2011 569.74p 574.50p 563.15p 574.50p 20349
15/02/2011 567.00p 568.00p 557.70p 561.00p 51586
14/02/2011 560.00p 574.00p 552.00p 561.00p 41135
11/02/2011 548.00p 552.00p 540.50p 548.00p 31235
10/02/2011 544.00p 554.50p 540.00p 552.00p 37027
09/02/2011 554.00p 566.25p 544.00p 552.00p 143939
08/02/2011 575.00p 581.00p 547.70p 563.50p 154323
07/02/2011 582.50p 588.00p 573.50p 579.50p 46647
04/02/2011 587.50p 588.00p 581.70p 586.00p 23620
03/02/2011 596.00p 601.50p 581.85p 585.50p 37665
02/02/2011 590.00p 599.00p 589.50p 595.50p 36097
01/02/2011 588.50p 588.50p 582.00p 586.00p 36756
31/01/2011 592.00p 603.00p 571.61p 580.50p 45726
28/01/2011 602.50p 608.98p 596.00p 599.00p 13105
27/01/2011 607.00p 609.00p 602.60p 604.50p 33198
26/01/2011 599.00p 615.00p 599.00p 602.00p 49072
25/01/2011 602.50p 605.62p 595.00p 600.50p 33303
24/01/2011 609.00p 609.00p 599.10p 603.00p 19369
21/01/2011 597.50p 604.00p 597.00p 601.00p 14969
20/01/2011 615.00p 621.30p 600.00p 604.50p 20645
19/01/2011 630.00p 630.00p 620.00p 620.00p 40912
18/01/2011 630.00p 630.00p 622.83p 623.50p 56991
17/01/2011 631.00p 631.00p 626.40p 626.50p 55432
14/01/2011 627.00p 636.26p 626.50p 627.50p 70117
13/01/2011 628.00p 633.89p 626.50p 627.50p 45757
12/01/2011 626.00p 629.90p 626.00p 627.00p 27419
11/01/2011 625.00p 634.50p 623.50p 623.50p 21696
10/01/2011 628.00p 635.99p 621.00p 621.00p 32121
07/01/2011 629.00p 635.00p 628.50p 628.50p 49197
06/01/2011 631.00p 636.00p 627.00p 629.00p 40378
05/01/2011 624.00p 628.90p 623.50p 628.00p 20515
04/01/2011 620.00p 628.00p 616.00p 626.50p 23422
31/12/2010 613.00p 618.80p 613.00p 616.50p 6167
30/12/2010 611.00p 619.90p 611.00p 614.50p 22344
29/12/2010 616.00p 619.00p 608.00p 614.50p 19987
24/12/2010 612.00p 614.00p 611.00p 611.00p 5838
23/12/2010 608.00p 613.00p 607.00p 612.00p 18220
22/12/2010 601.50p 607.00p 596.50p 605.00p 30475
21/12/2010 597.00p 601.00p 592.50p 598.50p 34170
20/12/2010 596.00p 596.00p 592.50p 594.50p 8107
17/12/2010 594.00p 595.00p 592.62p 594.00p 16142
16/12/2010 594.00p 595.60p 594.00p 594.00p 12215
15/12/2010 593.00p 597.50p 591.14p 593.00p 18574
14/12/2010 598.50p 602.40p 597.26p 597.50p 11141
13/12/2010 598.50p 602.00p 598.50p 598.50p 6326
10/12/2010 600.00p 607.00p 597.00p 598.50p 13761
09/12/2010 598.50p 606.99p 597.31p 599.50p 36124
08/12/2010 600.00p 609.64p 597.31p 598.50p 52071
07/12/2010 609.50p 609.64p 601.50p 605.50p 28928
06/12/2010 606.50p 609.64p 597.81p 604.50p 36141
03/12/2010 597.00p 600.00p 597.00p 599.00p 15604
02/12/2010 595.00p 599.00p 592.30p 599.00p 47193
01/12/2010 583.00p 592.20p 583.00p 590.00p 2025
30/11/2010 585.00p 589.00p 579.30p 583.00p 28050
29/11/2010 589.00p 589.50p 580.00p 584.50p 41130
26/11/2010 576.00p 585.74p 576.00p 581.00p 4567
25/11/2010 580.00p 584.47p 574.00p 579.50p 11175
24/11/2010 572.50p 577.99p 568.00p 575.50p 18911
23/11/2010 574.50p 575.00p 567.00p 570.00p 5410
22/11/2010 573.00p 579.00p 573.00p 577.50p 7772
19/11/2010 572.00p 576.50p 570.00p 573.00p 28704
18/11/2010 563.00p 572.50p 563.00p 572.50p 24863
17/11/2010 566.00p 571.50p 555.08p 563.00p 43512
16/11/2010 580.00p 583.50p 572.26p 573.00p 36794
15/11/2010 580.50p 590.00p 580.00p 580.50p 25462
12/11/2010 580.00p 590.80p 579.00p 584.00p 17124
11/11/2010 590.00p 592.80p 587.00p 589.00p 52554
10/11/2010 590.00p 590.00p 587.00p 587.00p 24516
09/11/2010 586.00p 589.00p 584.50p 587.00p 31386
08/11/2010 588.50p 588.50p 586.00p 586.00p 17185
05/11/2010 585.00p 592.00p 582.50p 585.50p 39490
04/11/2010 586.50p 587.00p 584.00p 585.00p 159213
03/11/2010 584.00p 586.00p 575.50p 581.00p 131941
02/11/2010 580.00p 582.00p 574.00p 578.50p 29968
01/11/2010 575.00p 580.00p 575.00p 579.50p 44724
29/10/2010 580.00p 580.00p 578.00p 580.00p 18615
28/10/2010 575.00p 580.00p 570.00p 576.50p 33142
27/10/2010 573.00p 574.40p 570.00p 570.50p 32741
26/10/2010 573.00p 575.00p 569.00p 569.00p 22196
25/10/2010 570.00p 573.00p 568.50p 569.00p 38996
22/10/2010 565.00p 570.00p 561.50p 568.00p 52578
21/10/2010 564.50p 565.00p 562.00p 563.50p 32326
20/10/2010 570.00p 570.50p 560.00p 565.00p 63405
19/10/2010 576.00p 579.00p 568.10p 570.00p 39201
18/10/2010 578.00p 579.50p 574.00p 576.00p 40664
15/10/2010 586.00p 586.50p 579.00p 579.00p 64812
14/10/2010 586.00p 588.00p 578.70p 588.00p 35182
13/10/2010 582.00p 582.00p 574.13p 578.50p 12337
12/10/2010 576.00p 576.50p 571.00p 576.00p 20227
11/10/2010 565.00p 577.00p 565.00p 573.50p 28071
08/10/2010 567.00p 570.70p 563.50p 567.50p 32564
07/10/2010 570.00p 570.00p 567.00p 567.00p 53357
06/10/2010 569.00p 571.90p 567.15p 567.50p 205729
05/10/2010 560.00p 565.00p 560.00p 563.50p 163407
04/10/2010 557.00p 560.00p 555.00p 560.00p 42972
01/10/2010 559.00p 561.90p 555.50p 556.50p 31267
30/09/2010 545.50p 558.50p 545.50p 556.00p 73662
29/09/2010 544.00p 552.90p 542.50p 544.50p 38741
28/09/2010 542.00p 552.00p 540.50p 542.50p 63222
27/09/2010 553.00p 553.00p 542.50p 545.50p 28266
24/09/2010 543.50p 547.40p 539.10p 543.50p 12560
23/09/2010 544.00p 544.79p 540.00p 543.50p 26162
22/09/2010 544.00p 545.90p 543.90p 544.50p 15111
21/09/2010 540.00p 549.00p 539.75p 542.50p 59472
20/09/2010 538.00p 544.00p 537.90p 539.00p 50838
17/09/2010 535.00p 543.50p 535.00p 537.00p 112714
16/09/2010 538.00p 539.50p 534.50p 534.50p 16630
15/09/2010 542.00p 546.00p 535.20p 538.50p 121258
14/09/2010 546.00p 546.89p 540.00p 541.50p 65871
13/09/2010 537.00p 550.50p 537.00p 550.50p 46737
10/09/2010 524.00p 536.00p 517.00p 533.50p 44429
09/09/2010 518.00p 524.00p 517.00p 519.00p 16923
08/09/2010 508.00p 519.00p 507.00p 514.50p 53235
07/09/2010 507.00p 510.89p 504.00p 507.50p 8833
06/09/2010 507.50p 509.50p 503.50p 507.00p 14265
03/09/2010 496.00p 504.50p 494.00p 504.50p 51299
02/09/2010 488.00p 499.50p 487.00p 499.50p 35783
01/09/2010 487.00p 490.00p 484.25p 487.50p 33910
31/08/2010 486.75p 489.49p 481.25p 483.50p 6294
27/08/2010 488.00p 490.00p 482.00p 486.75p 37743
26/08/2010 485.00p 490.00p 482.25p 488.75p 10598
25/08/2010 487.00p 488.00p 481.49p 485.00p 20144
24/08/2010 487.00p 490.00p 484.00p 487.00p 18673
23/08/2010 483.25p 491.00p 483.25p 490.50p 29839
20/08/2010 487.50p 489.89p 486.50p 486.50p 2823

*Close Price adjusted for both dividends and splits