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
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
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