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
19/08/2010 487.75p 490.00p 483.00p 487.50p 6224
18/08/2010 489.00p 490.00p 485.00p 487.75p 28391
17/08/2010 484.00p 488.50p 484.00p 488.25p 16995
16/08/2010 480.00p 488.94p 480.00p 487.25p 16968
13/08/2010 486.00p 489.00p 481.00p 484.00p 25035
12/08/2010 478.75p 482.80p 472.01p 477.50p 1918
11/08/2010 491.00p 491.00p 475.50p 478.75p 3466
10/08/2010 484.50p 489.50p 483.50p 483.50p 9737
09/08/2010 483.00p 489.00p 480.00p 484.50p 23876
06/08/2010 478.00p 487.89p 478.00p 483.00p 7697
05/08/2010 479.00p 488.05p 474.00p 487.00p 42552
04/08/2010 487.00p 487.00p 481.00p 483.50p 7266
03/08/2010 483.00p 488.00p 480.00p 484.50p 31903
02/08/2010 488.00p 494.42p 487.00p 487.75p 18578
30/07/2010 486.00p 486.50p 478.75p 481.75p 18802
29/07/2010 486.50p 486.50p 484.50p 484.50p 8902
28/07/2010 486.50p 486.79p 482.00p 482.00p 91941
27/07/2010 486.50p 488.00p 477.25p 482.25p 26371
26/07/2010 473.75p 482.00p 473.75p 479.50p 26233
23/07/2010 473.75p 474.00p 463.20p 474.00p 10475
22/07/2010 465.00p 466.50p 461.75p 465.00p 18616
21/07/2010 464.75p 466.00p 461.75p 465.75p 18300
20/07/2010 462.50p 465.50p 461.90p 465.50p 8340
19/07/2010 462.50p 472.00p 462.50p 463.75p 9990
16/07/2010 466.25p 472.74p 464.50p 464.50p 7833
15/07/2010 473.00p 473.00p 465.01p 466.25p 16917
14/07/2010 464.00p 473.74p 464.00p 469.25p 4640
13/07/2010 467.00p 468.25p 460.00p 468.25p 4000
12/07/2010 462.00p 467.00p 459.00p 467.00p 3136
09/07/2010 460.00p 460.00p 447.50p 460.00p 7854
08/07/2010 455.00p 457.00p 451.00p 451.00p 6800
07/07/2010 452.00p 452.00p 441.00p 446.25p 8681
06/07/2010 439.50p 450.50p 439.50p 445.75p 23300
05/07/2010 448.00p 450.00p 443.00p 444.75p 7225
02/07/2010 441.50p 446.45p 441.50p 445.00p 1500
01/07/2010 439.50p 453.00p 437.00p 441.50p 11319
30/06/2010 452.00p 454.00p 448.50p 452.00p 876
29/06/2010 444.00p 456.60p 443.00p 452.00p 15611
28/06/2010 455.25p 462.30p 449.90p 455.50p 2825
25/06/2010 456.00p 456.00p 455.25p 455.25p 0
24/06/2010 456.00p 462.00p 456.00p 456.00p 21710
23/06/2010 462.75p 462.75p 448.26p 455.75p 5350
22/06/2010 447.50p 462.75p 447.50p 462.75p 10341
21/06/2010 462.25p 462.25p 449.51p 455.50p 18965
18/06/2010 456.00p 458.00p 445.00p 448.00p 61018
17/06/2010 456.00p 456.00p 450.00p 450.50p 40942
16/06/2010 456.00p 456.00p 449.00p 452.00p 19478
15/06/2010 451.00p 455.50p 444.00p 450.00p 26056
14/06/2010 451.00p 454.50p 449.01p 453.00p 7394
11/06/2010 449.50p 453.80p 444.00p 451.00p 23596
10/06/2010 450.00p 456.80p 443.19p 449.50p 13214
09/06/2010 450.00p 456.00p 446.50p 450.00p 20158
08/06/2010 456.50p 457.00p 447.50p 451.00p 8465
07/06/2010 465.00p 465.00p 451.05p 456.50p 17487
04/06/2010 457.00p 470.00p 455.50p 461.25p 20824
03/06/2010 444.00p 468.00p 444.00p 459.00p 16905
02/06/2010 440.00p 449.00p 438.00p 448.50p 14264
01/06/2010 437.00p 444.74p 437.00p 442.50p 23794
28/05/2010 438.00p 445.50p 438.00p 445.50p 14264
27/05/2010 426.00p 435.00p 425.00p 434.50p 23129
26/05/2010 426.00p 445.00p 420.18p 428.75p 55803
25/05/2010 442.00p 442.00p 422.00p 424.50p 38189
24/05/2010 449.00p 452.05p 444.01p 449.00p 7988
21/05/2010 457.75p 457.75p 446.75p 447.00p 10568
20/05/2010 465.00p 475.00p 453.10p 457.75p 31056
19/05/2010 475.00p 475.00p 467.00p 470.75p 23927
18/05/2010 470.75p 475.00p 470.75p 473.50p 5108
17/05/2010 472.50p 473.25p 467.00p 469.75p 16650
14/05/2010 467.00p 472.00p 467.00p 468.75p 28379
13/05/2010 468.00p 472.00p 467.00p 468.50p 25171
12/05/2010 457.00p 461.85p 449.00p 460.75p 19497
11/05/2010 450.00p 455.00p 448.00p 452.50p 5032
10/05/2010 451.00p 459.75p 443.10p 459.75p 37536
07/05/2010 440.00p 443.00p 437.73p 442.00p 14153
06/05/2010 453.00p 453.10p 444.75p 444.75p 28880
05/05/2010 458.00p 470.00p 455.00p 458.00p 50052
04/05/2010 470.50p 474.39p 465.50p 468.50p 18360
30/04/2010 473.00p 474.00p 469.25p 471.25p 24745
29/04/2010 467.75p 472.89p 467.75p 470.50p 8464
28/04/2010 470.00p 472.20p 464.75p 467.50p 27900
27/04/2010 470.00p 472.50p 466.00p 466.00p 21753
26/04/2010 471.00p 475.00p 470.00p 473.00p 56782
23/04/2010 465.00p 472.00p 458.51p 472.00p 56484
22/04/2010 463.00p 464.00p 458.00p 458.00p 57616
21/04/2010 458.00p 463.49p 458.00p 463.00p 26736
20/04/2010 463.00p 463.45p 457.50p 457.50p 20722
19/04/2010 461.00p 463.50p 457.00p 463.50p 36766
16/04/2010 468.00p 470.45p 465.00p 465.00p 92200
15/04/2010 470.00p 471.75p 468.00p 471.75p 26178
14/04/2010 462.00p 470.25p 462.00p 470.25p 49531
13/04/2010 461.00p 461.90p 461.00p 461.75p 15040
12/04/2010 461.00p 462.00p 460.75p 461.00p 8959
09/04/2010 460.00p 461.90p 459.88p 461.00p 38672
08/04/2010 459.50p 461.47p 459.50p 460.75p 5035
07/04/2010 459.75p 461.90p 459.50p 459.50p 25540
06/04/2010 461.00p 461.00p 459.26p 460.00p 106690
01/04/2010 460.00p 461.89p 458.00p 459.50p 34654
31/03/2010 460.50p 464.00p 457.00p 457.00p 53223
30/03/2010 460.00p 463.50p 457.00p 459.75p 48901
29/03/2010 460.00p 462.00p 454.50p 457.00p 64044
26/03/2010 455.50p 460.00p 453.00p 460.00p 39625
25/03/2010 450.50p 463.50p 450.00p 463.50p 83867
24/03/2010 456.75p 458.00p 450.26p 458.00p 26898
23/03/2010 450.00p 455.49p 446.50p 448.50p 72598
22/03/2010 443.25p 450.50p 443.25p 448.00p 43357
19/03/2010 444.00p 449.49p 439.00p 444.75p 69138
18/03/2010 439.00p 444.50p 439.00p 444.50p 10021
17/03/2010 440.00p 445.75p 437.00p 445.75p 59994
16/03/2010 440.00p 443.75p 437.00p 443.75p 42443
15/03/2010 438.00p 444.00p 437.00p 444.00p 75819
12/03/2010 436.00p 438.00p 432.53p 435.75p 40452
11/03/2010 433.00p 436.00p 430.50p 434.00p 19526
10/03/2010 433.00p 435.80p 428.00p 435.75p 57308
09/03/2010 430.00p 434.75p 426.50p 434.75p 40458
08/03/2010 420.00p 429.00p 418.50p 429.00p 93559
05/03/2010 414.00p 422.00p 414.00p 422.00p 57232
04/03/2010 414.00p 416.75p 410.21p 416.75p 25780
03/03/2010 410.00p 416.75p 408.00p 416.75p 47975
02/03/2010 409.75p 414.00p 408.50p 412.75p 94789
01/03/2010 407.00p 409.65p 404.25p 409.50p 104733
26/02/2010 402.00p 407.00p 401.00p 407.00p 69108
25/02/2010 397.50p 402.75p 395.00p 402.75p 56798
24/02/2010 402.00p 402.25p 399.00p 402.25p 28454
23/02/2010 403.00p 408.25p 401.00p 408.25p 149803
22/02/2010 395.00p 405.00p 395.00p 405.00p 102702
19/02/2010 390.00p 394.50p 389.00p 392.50p 16701
18/02/2010 395.00p 397.00p 393.00p 396.00p 42823
17/02/2010 395.00p 398.00p 394.50p 398.00p 28775
16/02/2010 395.00p 395.50p 392.30p 395.50p 30143
15/02/2010 395.00p 395.00p 392.30p 393.50p 9093
12/02/2010 393.00p 393.00p 391.00p 393.00p 2000
11/02/2010 393.00p 395.00p 391.00p 393.00p 31613
10/02/2010 387.50p 393.00p 386.71p 390.25p 13732
09/02/2010 387.00p 393.00p 384.70p 389.75p 27927
08/02/2010 384.00p 387.50p 384.00p 387.50p 1000
05/02/2010 390.00p 391.00p 382.25p 384.00p 62118
04/02/2010 398.00p 398.25p 393.00p 393.00p 33708
03/02/2010 397.00p 403.90p 396.25p 398.25p 70177
02/02/2010 394.00p 400.90p 391.50p 397.50p 63905
01/02/2010 393.00p 393.97p 391.00p 392.50p 21433
29/01/2010 394.00p 394.00p 390.50p 393.00p 32744
28/01/2010 395.00p 400.40p 393.00p 394.25p 23275
27/01/2010 394.25p 397.90p 393.50p 394.50p 42782
26/01/2010 400.00p 400.00p 394.65p 397.00p 17664
25/01/2010 402.25p 405.00p 400.66p 403.00p 27238
22/01/2010 408.00p 411.95p 404.66p 405.50p 14391
21/01/2010 416.00p 416.00p 409.67p 411.00p 5512
20/01/2010 413.25p 417.43p 412.68p 414.00p 21181
19/01/2010 419.50p 419.50p 414.50p 417.00p 30015
18/01/2010 418.00p 422.50p 414.68p 416.75p 20634
15/01/2010 422.50p 422.90p 416.00p 419.50p 6332
14/01/2010 424.25p 426.00p 424.25p 424.50p 18058
13/01/2010 432.00p 432.25p 423.00p 424.25p 50980
12/01/2010 437.00p 437.00p 428.50p 432.50p 17312
11/01/2010 430.00p 437.00p 430.00p 433.50p 117361
08/01/2010 428.00p 430.00p 424.00p 426.75p 61572
07/01/2010 425.00p 427.90p 421.00p 423.75p 23957
06/01/2010 424.00p 425.00p 422.00p 424.50p 39314
05/01/2010 419.00p 424.90p 416.00p 421.00p 113226
04/01/2010 413.00p 417.00p 408.51p 415.75p 64691
31/12/2009 411.75p 413.90p 411.00p 411.00p 915
30/12/2009 411.00p 413.90p 409.00p 411.75p 41202
29/12/2009 410.00p 414.00p 408.41p 411.00p 26612
24/12/2009 414.00p 417.00p 413.00p 414.50p 23807
23/12/2009 405.00p 416.00p 405.00p 413.25p 23528
22/12/2009 394.00p 405.00p 394.00p 405.00p 182561
21/12/2009 394.00p 394.00p 387.25p 392.25p 10155
18/12/2009 394.00p 394.00p 388.39p 394.00p 16037
17/12/2009 392.00p 394.00p 387.00p 390.50p 45810
16/12/2009 390.00p 393.00p 387.75p 390.50p 8364
15/12/2009 395.00p 395.00p 391.00p 395.00p 30197
14/12/2009 391.00p 394.50p 391.00p 391.75p 32204
11/12/2009 385.50p 390.00p 385.00p 390.00p 147496
10/12/2009 385.50p 387.00p 384.50p 385.75p 14382
09/12/2009 386.00p 387.70p 385.50p 385.50p 10675
08/12/2009 388.00p 388.00p 386.25p 387.50p 5171
07/12/2009 386.00p 390.00p 386.00p 388.00p 66688
04/12/2009 387.50p 389.00p 386.00p 387.50p 20299
03/12/2009 378.00p 393.25p 378.00p 393.25p 47736
02/12/2009 371.50p 381.50p 371.50p 378.00p 59601
01/12/2009 369.00p 374.75p 369.00p 373.25p 9948
30/11/2009 360.00p 369.75p 358.00p 369.75p 30426
27/11/2009 365.00p 365.00p 355.00p 360.00p 42133
26/11/2009 379.00p 386.00p 368.00p 368.00p 70021
25/11/2009 377.50p 386.49p 377.50p 382.50p 13445
24/11/2009 383.00p 383.00p 378.76p 380.50p 16660
23/11/2009 381.00p 384.89p 381.00p 381.50p 23089
20/11/2009 384.25p 384.75p 378.00p 381.00p 8792
19/11/2009 385.00p 385.00p 382.76p 384.25p 10921
18/11/2009 385.00p 386.00p 375.26p 382.00p 21224
17/11/2009 383.00p 384.75p 375.25p 380.00p 20076
16/11/2009 376.00p 381.50p 374.75p 379.50p 35450
13/11/2009 374.00p 379.00p 373.00p 376.00p 22196
12/11/2009 377.00p 377.00p 371.00p 377.00p 5300
11/11/2009 366.50p 377.00p 366.50p 375.00p 14840
10/11/2009 366.00p 373.00p 366.00p 366.50p 5990
09/11/2009 365.00p 365.00p 365.00p 365.00p 5762
06/11/2009 369.00p 369.00p 366.25p 366.25p 8676
05/11/2009 366.00p 367.00p 366.00p 367.00p 13135
04/11/2009 365.00p 366.00p 360.00p 366.00p 14774

*Close Price adjusted for both dividends and splits