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
03/11/2009 359.00p 360.00p 359.00p 360.00p 15828
02/11/2009 360.00p 363.00p 360.00p 363.00p 39141
30/10/2009 368.00p 368.00p 362.00p 362.50p 50725
29/10/2009 372.00p 372.00p 365.00p 365.00p 16482
28/10/2009 376.00p 384.00p 373.50p 373.50p 28956
27/10/2009 378.25p 385.00p 378.25p 385.00p 10256
26/10/2009 379.00p 387.00p 379.00p 387.00p 55873
23/10/2009 385.00p 385.00p 381.75p 381.75p 62909
22/10/2009 382.00p 383.00p 381.00p 383.00p 13042
21/10/2009 390.50p 390.50p 388.75p 388.75p 45809
20/10/2009 390.50p 391.50p 386.25p 390.50p 39479
19/10/2009 387.50p 388.00p 387.50p 388.00p 21589
16/10/2009 392.00p 392.00p 389.00p 389.00p 29329
15/10/2009 386.25p 393.00p 386.25p 389.00p 31155
14/10/2009 387.00p 392.00p 384.00p 390.00p 93389
13/10/2009 380.00p 389.50p 380.00p 383.25p 36885
12/10/2009 375.00p 380.00p 375.00p 380.00p 93809
09/10/2009 373.00p 373.00p 373.00p 373.00p 136382
08/10/2009 370.00p 373.00p 370.00p 371.50p 324199
07/10/2009 368.00p 369.50p 368.00p 369.50p 101837
06/10/2009 359.00p 371.00p 359.00p 368.00p 115160
05/10/2009 359.00p 359.00p 358.50p 358.50p 16556
02/10/2009 361.00p 361.00p 355.00p 355.00p 0
01/10/2009 360.00p 361.00p 360.00p 361.00p 30415
30/09/2009 360.00p 365.00p 360.00p 363.25p 60982
29/09/2009 360.00p 363.50p 360.00p 363.50p 106173
28/09/2009 351.75p 354.25p 351.75p 354.25p 25361
25/09/2009 351.00p 351.75p 351.00p 351.75p 15958
24/09/2009 350.00p 351.00p 350.00p 351.00p 15525
23/09/2009 355.00p 355.00p 353.50p 353.50p 6379
22/09/2009 352.50p 354.75p 352.50p 354.75p 26176
21/09/2009 355.00p 355.00p 351.75p 351.75p 8398

*Close Price adjusted for both dividends and splits