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
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
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

*Close Price adjusted for both dividends and splits