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
14/09/2021 1,095.00p 1,105.00p 1,090.00p 1,100.00p 23596
13/09/2021 1,100.00p 1,115.00p 1,095.00p 1,100.00p 14757
10/09/2021 1,095.00p 1,125.00p 1,095.00p 1,125.00p 35472
09/09/2021 1,095.00p 1,097.79p 1,084.20p 1,097.50p 8560
08/09/2021 1,095.00p 1,122.42p 1,095.00p 1,095.00p 6595
07/09/2021 1,095.00p 1,130.00p 1,085.00p 1,120.00p 49143
06/09/2021 1,095.00p 1,105.00p 1,080.00p 1,095.00p 385203
03/09/2021 1,090.00p 1,104.95p 1,085.00p 1,090.00p 15893
02/09/2021 1,095.00p 1,100.00p 1,076.00p 1,100.00p 25883
01/09/2021 1,090.00p 1,099.90p 1,080.10p 1,095.00p 81417
31/08/2021 1,075.00p 1,090.00p 1,075.00p 1,090.00p 52016
30/08/2021 1,060.00p 1,078.94p 1,048.79p 1,075.00p 7581
27/08/2021 1,060.00p 1,078.94p 1,048.79p 1,075.00p 7581
26/08/2021 1,060.00p 1,065.00p 1,055.00p 1,065.00p 28975
25/08/2021 1,070.00p 1,074.00p 1,055.00p 1,062.50p 21277
24/08/2021 1,090.00p 1,095.00p 1,060.00p 1,075.00p 27045
23/08/2021 1,055.00p 1,071.00p 1,055.00p 1,060.00p 23601
20/08/2021 1,060.00p 1,070.00p 1,040.10p 1,055.00p 31493
19/08/2021 1,050.00p 1,085.00p 1,045.00p 1,045.00p 60516
18/08/2021 1,080.00p 1,084.04p 1,058.79p 1,080.00p 15160
17/08/2021 1,045.00p 1,075.00p 1,040.00p 1,075.00p 28512
16/08/2021 1,060.00p 1,070.00p 1,050.00p 1,050.00p 8040
13/08/2021 1,065.00p 1,065.00p 1,056.00p 1,062.50p 14390
12/08/2021 1,075.00p 1,075.00p 1,070.00p 1,070.00p 30686
11/08/2021 1,085.00p 1,096.32p 1,068.00p 1,085.00p 8915
10/08/2021 1,070.00p 1,087.50p 1,070.00p 1,087.50p 14651
09/08/2021 1,075.00p 1,095.00p 1,052.25p 1,090.00p 11259
06/08/2021 1,075.00p 1,086.43p 1,055.00p 1,077.50p 24214
05/08/2021 1,075.00p 1,080.00p 1,067.25p 1,080.00p 4372
04/08/2021 1,110.00p 1,110.00p 1,075.25p 1,077.50p 12026
03/08/2021 1,085.00p 1,085.00p 1,050.00p 1,062.50p 17010
02/08/2021 1,060.00p 1,095.00p 1,058.40p 1,060.00p 23941
30/07/2021 1,040.00p 1,063.00p 1,040.00p 1,050.00p 31854
29/07/2021 1,065.00p 1,065.00p 1,050.00p 1,055.00p 13221
28/07/2021 1,050.00p 1,069.62p 1,053.80p 1,060.00p 10294
27/07/2021 1,050.00p 1,057.47p 1,050.00p 1,050.00p 25582
26/07/2021 1,065.00p 1,085.00p 1,054.80p 1,062.50p 19804
23/07/2021 1,080.00p 1,080.00p 1,065.50p 1,072.50p 12171
22/07/2021 1,075.00p 1,080.00p 1,060.00p 1,075.00p 45698
21/07/2021 1,075.00p 1,077.50p 1,071.45p 1,077.50p 9154
20/07/2021 1,065.00p 1,090.00p 1,060.00p 1,090.00p 15709
19/07/2021 1,060.00p 1,063.75p 1,058.15p 1,062.50p 9648
16/07/2021 1,060.00p 1,060.00p 1,055.25p 1,060.00p 20464
15/07/2021 1,050.00p 1,060.00p 1,050.00p 1,060.00p 4499
14/07/2021 1,050.00p 1,070.00p 1,048.18p 1,055.00p 7132
13/07/2021 1,065.00p 1,070.00p 1,055.00p 1,055.00p 37813
12/07/2021 1,070.00p 1,094.52p 1,065.00p 1,065.00p 4808
09/07/2021 1,060.00p 1,089.75p 1,060.00p 1,075.00p 12553
08/07/2021 1,070.00p 1,090.00p 1,060.00p 1,060.00p 25232
07/07/2021 1,065.00p 1,103.64p 1,065.00p 1,077.50p 12253
06/07/2021 1,070.00p 1,084.95p 1,065.00p 1,070.00p 61235
05/07/2021 1,055.00p 1,090.00p 1,055.00p 1,067.50p 13135
02/07/2021 1,095.00p 1,114.96p 1,061.00p 1,070.00p 10111
01/07/2021 1,100.00p 1,115.00p 1,055.60p 1,092.50p 303122
30/06/2021 1,115.00p 1,115.00p 1,067.50p 1,115.00p 142490
29/06/2021 1,050.00p 1,110.80p 1,050.00p 1,110.00p 20067
28/06/2021 1,100.00p 1,106.06p 1,068.93p 1,100.00p 12043
25/06/2021 1,085.00p 1,114.62p 1,062.50p 1,070.00p 31194
24/06/2021 1,100.00p 1,113.59p 1,062.59p 1,085.00p 3500
23/06/2021 1,100.00p 1,104.35p 1,060.00p 1,060.00p 32019
22/06/2021 1,090.00p 1,101.40p 1,055.00p 1,060.00p 15111
21/06/2021 1,065.00p 1,130.00p 1,065.00p 1,125.00p 12165
18/06/2021 1,090.00p 1,110.00p 1,058.63p 1,110.00p 21234
17/06/2021 1,080.00p 1,088.50p 1,042.50p 1,060.00p 23904
16/06/2021 1,085.00p 1,095.45p 1,077.00p 1,080.00p 51954
15/06/2021 1,040.00p 1,086.63p 1,040.00p 1,082.50p 37302
14/06/2021 1,060.00p 1,070.00p 1,020.00p 1,035.00p 489695
11/06/2021 1,060.00p 1,085.00p 1,045.00p 1,052.50p 35245
10/06/2021 1,060.00p 1,060.00p 1,045.00p 1,050.00p 19432
09/06/2021 1,040.00p 1,056.00p 1,040.00p 1,055.00p 10044
08/06/2021 1,050.00p 1,058.13p 1,045.00p 1,052.50p 36340
07/06/2021 1,050.00p 1,065.00p 1,036.00p 1,065.00p 26263
04/06/2021 1,050.00p 1,060.00p 1,030.00p 1,057.50p 105227
03/06/2021 1,065.00p 1,065.00p 1,026.21p 1,040.00p 52957
02/06/2021 1,030.00p 1,046.16p 1,021.00p 1,035.00p 59937
01/06/2021 1,060.00p 1,060.00p 1,019.72p 1,035.00p 16529
28/05/2021 1,010.00p 1,024.50p 1,008.00p 1,015.00p 107358
27/05/2021 994.00p 1,035.86p 992.00p 1,000.00p 33774
26/05/2021 1,045.00p 1,021.50p 1,001.50p 1,007.50p 23493
25/05/2021 1,045.00p 1,045.00p 994.00p 1,008.00p 40356
24/05/2021 1,005.00p 1,020.00p 998.00p 998.00p 27450
21/05/2021 986.00p 1,006.50p 974.00p 1,003.00p 69047
20/05/2021 986.00p 1,004.15p 986.00p 1,003.50p 277482
19/05/2021 972.00p 1,000.24p 972.00p 979.00p 8178
18/05/2021 988.00p 1,002.50p 986.00p 990.00p 13042
17/05/2021 982.00p 1,003.45p 982.00p 991.00p 16469
14/05/2021 982.00p 1,005.10p 996.00p 1,002.00p 8855
13/05/2021 982.00p 987.00p 968.00p 990.00p 19757
12/05/2021 974.00p 992.00p 974.00p 987.00p 11664
11/05/2021 998.00p 1,005.00p 972.30p 985.00p 40259
10/05/2021 976.00p 1,005.20p 975.95p 982.00p 69032
07/05/2021 1,000.00p 1,011.21p 1,000.00p 1,000.00p 32957
06/05/2021 1,000.00p 1,015.35p 1,000.00p 1,005.00p 13551
05/05/2021 986.00p 1,013.40p 986.00p 1,005.00p 26672
04/05/2021 1,025.00p 1,025.00p 980.00p 1,002.50p 27834
30/04/2021 994.00p 1,015.00p 985.81p 994.00p 18932
29/04/2021 1,000.00p 1,040.00p 1,000.00p 1,040.00p 17705
28/04/2021 1,005.00p 1,020.00p 994.19p 1,012.50p 27447
27/04/2021 1,040.00p 1,040.00p 1,000.00p 1,015.00p 32230
26/04/2021 1,020.00p 1,030.00p 987.52p 1,020.00p 24890
23/04/2021 996.00p 1,020.00p 981.00p 1,000.00p 33817
22/04/2021 1,025.00p 1,025.00p 998.00p 998.00p 22933
21/04/2021 980.00p 1,000.21p 970.00p 993.00p 72924
20/04/2021 1,035.00p 1,035.00p 968.40p 970.00p 52499
19/04/2021 1,010.00p 1,035.00p 978.00p 994.00p 32918
16/04/2021 1,025.00p 1,028.20p 1,015.00p 1,020.00p 18878
15/04/2021 1,025.00p 1,037.50p 1,012.50p 1,012.50p 22255
14/04/2021 1,050.00p 1,060.00p 1,019.95p 1,020.00p 17885
13/04/2021 1,060.00p 1,060.00p 1,010.56p 1,015.00p 15635
12/04/2021 1,050.00p 1,040.65p 1,016.05p 1,025.00p 11102
09/04/2021 1,050.00p 1,052.53p 1,020.00p 1,050.00p 13942
08/04/2021 1,060.00p 1,060.00p 1,025.00p 1,040.00p 15770
07/04/2021 1,050.00p 1,050.00p 1,017.23p 1,032.50p 16151
06/04/2021 1,040.00p 1,040.00p 1,010.00p 1,022.50p 31885
02/04/2021 1,050.00p 1,050.00p 1,015.00p 1,015.00p 32485
01/04/2021 1,050.00p 1,050.00p 1,015.00p 1,015.00p 32485
31/03/2021 1,045.00p 1,045.00p 1,010.00p 1,010.00p 14793
30/03/2021 1,030.00p 1,050.00p 1,008.60p 1,045.00p 11405
29/03/2021 1,050.00p 1,050.00p 1,001.00p 1,001.00p 21201
26/03/2021 1,045.00p 1,045.00p 986.00p 1,015.00p 8564
25/03/2021 970.00p 1,015.10p 970.00p 1,005.00p 22028
24/03/2021 1,015.00p 1,027.43p 1,010.00p 1,015.00p 23623
23/03/2021 1,040.00p 1,040.00p 1,009.00p 1,015.00p 17210
22/03/2021 1,040.00p 1,040.00p 998.24p 1,010.00p 36824
19/03/2021 1,000.00p 1,015.38p 984.26p 1,000.00p 23655
18/03/2021 1,040.00p 1,040.00p 1,005.00p 1,005.00p 11003
17/03/2021 1,000.00p 1,026.25p 1,000.00p 1,000.00p 19905
16/03/2021 1,015.00p 1,015.00p 1,000.00p 1,010.00p 22741
15/03/2021 1,025.00p 1,025.00p 1,000.00p 1,005.00p 12821
12/03/2021 990.00p 1,020.00p 990.00p 1,010.00p 13369
11/03/2021 1,010.00p 1,023.69p 1,000.00p 1,010.00p 27308
10/03/2021 1,005.00p 1,018.00p 1,000.00p 1,005.00p 15950
09/03/2021 1,000.00p 1,023.75p 1,000.00p 1,005.00p 6127
08/03/2021 988.00p 994.00p 974.00p 994.00p 3732
05/03/2021 1,000.00p 1,028.38p 984.35p 1,010.00p 16440
04/03/2021 1,020.00p 1,020.00p 990.76p 1,012.50p 25431
03/03/2021 994.00p 1,014.00p 994.00p 1,010.00p 72362
02/03/2021 1,020.00p 1,020.00p 993.36p 994.00p 83089
01/03/2021 1,020.00p 1,020.00p 982.00p 1,000.00p 64984
26/02/2021 986.00p 986.00p 970.00p 976.00p 23081
25/02/2021 1,000.00p 1,006.75p 982.00p 998.00p 10631
24/02/2021 978.00p 995.50p 978.00p 982.00p 94821
23/02/2021 1,030.00p 1,030.00p 982.00p 984.00p 28481
22/02/2021 1,000.00p 1,015.00p 1,000.00p 1,002.50p 20270
19/02/2021 1,005.00p 1,037.70p 1,000.00p 1,005.00p 19374
18/02/2021 982.00p 1,035.00p 982.00p 1,007.50p 17385
17/02/2021 1,015.00p 1,031.00p 1,010.00p 1,022.50p 10619
16/02/2021 1,055.00p 1,055.00p 1,010.00p 1,010.00p 79060
15/02/2021 1,020.00p 1,038.10p 1,010.00p 1,010.00p 11280
12/02/2021 1,065.00p 1,065.00p 1,016.01p 1,020.00p 4610
11/02/2021 1,045.00p 1,045.00p 1,000.00p 1,025.00p 13288
10/02/2021 980.00p 1,023.60p 980.00p 1,000.00p 18277
09/02/2021 1,015.00p 1,015.00p 1,010.00p 1,010.00p 7
08/02/2021 1,030.00p 1,047.67p 982.00p 1,010.00p 19021
05/02/2021 1,010.00p 1,030.00p 978.60p 1,025.00p 48672
04/02/2021 1,015.00p 1,015.00p 974.15p 976.00p 37124
03/02/2021 1,010.00p 1,013.53p 988.00p 994.00p 20640
02/02/2021 1,010.00p 1,015.00p 980.00p 980.00p 26669
01/02/2021 962.00p 990.02p 962.00p 968.00p 25658
29/01/2021 968.00p 974.00p 961.06p 974.00p 22369
28/01/2021 998.00p 998.00p 955.67p 961.00p 17895
27/01/2021 1,010.00p 1,010.00p 946.00p 980.00p 347581
26/01/2021 984.00p 1,011.21p 966.00p 966.00p 3362
25/01/2021 1,025.00p 1,025.00p 970.00p 984.00p 19169
22/01/2021 990.00p 997.89p 968.00p 982.00p 14779
21/01/2021 1,040.00p 1,040.00p 976.40p 1,000.00p 8396
20/01/2021 990.00p 1,004.95p 972.00p 1,000.00p 54496
19/01/2021 1,040.00p 1,040.00p 988.00p 994.00p 25290
18/01/2021 988.00p 1,025.00p 978.00p 1,003.00p 41403
15/01/2021 1,045.00p 1,045.00p 970.00p 973.00p 16007
14/01/2021 960.00p 1,010.00p 960.00p 1,001.50p 21202
13/01/2021 1,005.00p 1,006.88p 978.00p 978.00p 33500
12/01/2021 1,015.00p 1,029.00p 976.00p 982.00p 21879
11/01/2021 1,025.00p 1,030.00p 1,003.50p 1,012.50p 43246
08/01/2021 998.00p 1,015.00p 994.00p 1,005.00p 19226
07/01/2021 1,010.00p 1,010.00p 968.00p 994.50p 17514
06/01/2021 990.00p 1,001.72p 974.00p 997.50p 11969
05/01/2021 950.00p 987.00p 950.00p 987.00p 20361
04/01/2021 976.00p 984.97p 965.00p 975.00p 15109
31/12/2020 976.00p 976.00p 968.00p 976.00p 15065
30/12/2020 970.00p 990.00p 964.00p 973.00p 59688
29/12/2020 992.00p 1,000.00p 970.60p 973.00p 15465
24/12/2020 980.00p 980.00p 957.56p 960.00p 8122
23/12/2020 980.00p 980.00p 950.00p 966.00p 12317
22/12/2020 962.00p 972.60p 956.00p 958.00p 7351
21/12/2020 970.00p 986.63p 968.10p 970.00p 13744
18/12/2020 970.00p 983.02p 968.00p 974.00p 38938
17/12/2020 974.00p 979.90p 969.00p 972.00p 19206
16/12/2020 964.00p 972.00p 964.00p 969.00p 24724
15/12/2020 968.00p 978.00p 962.00p 972.00p 16343
14/12/2020 972.00p 974.00p 964.10p 970.00p 15344
11/12/2020 962.00p 990.00p 962.00p 970.00p 49489
10/12/2020 972.00p 991.94p 970.00p 970.00p 12244
09/12/2020 974.00p 981.90p 970.00p 970.00p 24685
08/12/2020 956.00p 982.76p 956.00p 980.00p 54700
07/12/2020 966.00p 986.00p 958.00p 972.00p 27099
04/12/2020 970.00p 982.00p 963.78p 980.00p 34221
03/12/2020 968.00p 980.00p 957.94p 980.00p 16309
02/12/2020 962.00p 982.00p 950.00p 982.00p 45026
01/12/2020 986.00p 986.00p 952.00p 964.00p 32977

*Close Price adjusted for both dividends and splits