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
29/09/2011 521.00p 521.28p 520.00p 520.25p 9435
28/09/2011 530.00p 530.00p 514.00p 517.50p 22930
27/09/2011 522.00p 533.49p 521.00p 524.00p 32622
26/09/2011 511.00p 532.50p 505.00p 516.75p 15234
23/09/2011 548.00p 548.00p 532.00p 535.75p 7433
22/09/2011 550.00p 562.99p 536.00p 543.50p 16597
21/09/2011 565.01p 569.50p 565.01p 569.50p 2000
20/09/2011 565.00p 574.00p 562.00p 569.00p 7385
19/09/2011 574.50p 579.00p 571.50p 571.50p 21198
16/09/2011 571.00p 586.00p 571.00p 586.00p 6116
15/09/2011 570.00p 584.40p 566.00p 578.00p 18841
14/09/2011 576.50p 581.00p 574.00p 574.50p 8358
13/09/2011 575.50p 583.00p 574.00p 583.00p 2805
12/09/2011 578.00p 581.00p 570.00p 577.00p 1672
09/09/2011 599.50p 600.00p 586.50p 590.75p 13458
08/09/2011 603.00p 603.00p 586.20p 591.00p 4429
07/09/2011 596.00p 599.91p 591.75p 591.75p 5842
06/09/2011 580.00p 584.00p 580.00p 580.00p 8751
05/09/2011 586.50p 594.15p 584.00p 589.50p 6710
02/09/2011 597.50p 602.00p 593.00p 600.00p 12910
01/09/2011 601.50p 602.30p 597.50p 600.00p 5421
31/08/2011 595.50p 600.00p 591.05p 600.00p 8343
30/08/2011 582.00p 593.25p 582.00p 588.00p 4609
26/08/2011 579.50p 582.00p 576.95p 579.75p 6298
25/08/2011 585.00p 587.50p 580.00p 580.75p 15844
24/08/2011 578.00p 580.75p 577.50p 580.75p 26063
23/08/2011 577.00p 580.15p 577.00p 578.50p 18502
22/08/2011 564.00p 574.50p 560.50p 572.00p 24177
19/08/2011 569.00p 573.00p 560.50p 573.00p 35905
18/08/2011 580.00p 583.00p 566.00p 583.00p 26633
17/08/2011 582.00p 586.05p 580.00p 582.25p 13483
16/08/2011 587.00p 587.00p 580.50p 582.00p 11557
15/08/2011 586.50p 588.50p 581.00p 584.00p 22820
12/08/2011 581.00p 584.50p 578.50p 579.50p 41065
11/08/2011 581.00p 583.50p 573.00p 578.00p 121751
10/08/2011 571.00p 585.50p 567.00p 574.25p 65219
09/08/2011 559.50p 569.50p 548.51p 564.75p 72014
08/08/2011 554.00p 580.00p 543.98p 567.75p 61004
05/08/2011 583.50p 592.75p 561.00p 575.00p 96337
04/08/2011 616.50p 621.60p 600.00p 600.00p 29522
03/08/2011 624.00p 627.00p 614.75p 614.75p 45239
02/08/2011 630.00p 630.00p 623.50p 623.50p 46373
01/08/2011 630.50p 634.33p 621.35p 628.00p 35740
29/07/2011 625.00p 630.00p 623.20p 630.00p 11213
28/07/2011 620.00p 628.00p 618.50p 628.00p 41473
27/07/2011 626.50p 627.00p 621.00p 627.00p 20132
26/07/2011 621.00p 626.00p 615.90p 623.00p 77454
25/07/2011 620.00p 623.00p 619.00p 619.50p 11096
22/07/2011 625.00p 630.00p 621.00p 621.00p 50215
21/07/2011 620.00p 620.00p 615.00p 615.00p 24239
20/07/2011 620.00p 625.00p 614.12p 618.50p 16725
19/07/2011 618.50p 618.50p 611.16p 612.00p 15614
18/07/2011 612.00p 617.99p 612.00p 614.25p 12627
15/07/2011 615.00p 621.18p 610.51p 616.00p 16241
14/07/2011 615.00p 621.50p 610.00p 610.00p 14525
13/07/2011 613.00p 624.00p 613.00p 620.00p 18859
12/07/2011 613.00p 621.12p 610.00p 610.00p 9077
11/07/2011 625.00p 628.50p 623.50p 625.75p 19402
08/07/2011 627.50p 629.84p 621.00p 622.00p 31922
07/07/2011 620.00p 623.50p 620.00p 622.00p 14736
06/07/2011 618.00p 618.49p 613.90p 617.00p 13955
05/07/2011 610.00p 619.75p 610.00p 612.00p 25071
04/07/2011 613.00p 617.25p 602.50p 611.00p 126730
01/07/2011 608.50p 613.00p 603.50p 607.75p 179445
30/06/2011 606.00p 608.00p 602.00p 608.00p 19833
29/06/2011 600.00p 600.00p 599.10p 599.50p 62253
28/06/2011 601.50p 603.98p 597.50p 599.50p 24354
27/06/2011 600.00p 606.00p 596.02p 600.75p 28173
24/06/2011 585.50p 599.95p 585.50p 592.00p 16044
23/06/2011 590.50p 596.50p 584.00p 588.00p 24564
22/06/2011 593.00p 596.50p 590.50p 591.00p 33716
21/06/2011 587.00p 590.00p 579.05p 588.00p 40146
20/06/2011 588.50p 599.00p 584.95p 586.00p 25732
17/06/2011 584.80p 614.00p 581.15p 614.00p 26748
16/06/2011 586.50p 586.50p 580.80p 586.25p 13581
15/06/2011 587.50p 591.00p 584.00p 585.50p 12693
14/06/2011 586.60p 589.00p 586.60p 588.75p 18206
13/06/2011 586.00p 587.50p 580.88p 586.75p 10808
10/06/2011 583.00p 589.67p 582.00p 585.25p 8535
09/06/2011 589.50p 589.50p 586.08p 586.75p 6219
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

*Close Price adjusted for both dividends and splits