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
30/11/2020 958.00p 975.88p 952.00p 954.00p 54996
27/11/2020 950.00p 972.00p 950.00p 966.00p 18263
26/11/2020 952.00p 970.00p 939.75p 968.00p 25299
25/11/2020 944.00p 954.72p 941.08p 950.00p 16210
24/11/2020 952.00p 952.08p 938.72p 948.00p 22192
23/11/2020 940.00p 952.00p 930.88p 948.00p 25767
20/11/2020 956.00p 956.00p 928.00p 956.00p 13195
19/11/2020 916.00p 944.64p 916.00p 928.00p 18270
18/11/2020 926.00p 940.95p 914.00p 930.00p 34448
17/11/2020 918.00p 935.12p 912.00p 924.00p 104433
16/11/2020 898.00p 934.80p 898.00p 920.00p 52074
13/11/2020 910.00p 922.00p 894.88p 915.00p 31667
12/11/2020 910.00p 940.00p 910.00p 919.00p 6145
10/11/2020 928.00p 944.00p 910.00p 910.00p 515691
09/11/2020 930.00p 934.50p 919.58p 927.00p 30657
06/11/2020 888.00p 920.00p 883.20p 920.00p 89068
05/11/2020 908.00p 908.00p 888.00p 888.00p 17264
04/11/2020 882.00p 900.20p 872.98p 888.00p 27668
03/11/2020 906.00p 906.00p 880.00p 883.00p 19268
02/11/2020 870.00p 894.57p 867.18p 879.00p 25485
30/10/2020 878.00p 890.57p 867.00p 882.00p 7785
29/10/2020 888.00p 898.00p 867.00p 895.00p 8790
28/10/2020 892.00p 900.20p 882.28p 892.00p 7057
27/10/2020 900.00p 908.00p 868.00p 908.00p 12335
26/10/2020 882.00p 903.60p 880.00p 899.00p 10552
23/10/2020 874.00p 893.00p 870.00p 893.00p 27982
22/10/2020 876.00p 882.32p 873.06p 878.00p 12152
21/10/2020 874.00p 898.00p 874.00p 880.00p 10560
20/10/2020 860.00p 879.52p 860.00p 875.00p 8129
19/10/2020 882.00p 898.20p 868.00p 874.00p 57145
16/10/2020 872.00p 906.00p 862.00p 902.00p 30199
15/10/2020 894.00p 894.00p 866.08p 870.00p 6092
14/10/2020 872.00p 900.00p 862.56p 900.00p 30969
13/10/2020 896.00p 896.00p 863.35p 869.00p 23860
12/10/2020 874.00p 884.95p 868.00p 873.00p 24992
09/10/2020 878.00p 883.36p 865.67p 873.00p 12987
08/10/2020 870.00p 877.60p 866.60p 873.00p 15098
07/10/2020 870.00p 895.80p 864.02p 876.00p 16481
06/10/2020 858.00p 879.84p 864.80p 871.00p 9776
05/10/2020 858.00p 880.00p 847.46p 880.00p 33915
02/10/2020 844.00p 864.38p 844.00p 854.00p 20966
01/10/2020 872.00p 885.85p 858.00p 864.00p 155844
30/09/2020 870.00p 876.75p 863.76p 876.00p 9516
29/09/2020 894.00p 894.00p 854.42p 890.00p 45537
28/09/2020 870.00p 880.20p 868.90p 870.00p 13972
25/09/2020 868.00p 888.04p 860.00p 866.00p 6659
24/09/2020 892.00p 892.00p 852.00p 856.00p 10326
23/09/2020 872.00p 914.00p 867.20p 908.00p 22928
22/09/2020 850.00p 868.45p 850.00p 866.00p 11594
21/09/2020 864.00p 878.00p 848.00p 878.00p 23235
18/09/2020 878.00p 893.49p 850.00p 850.00p 21680
17/09/2020 900.00p 900.00p 876.00p 889.00p 67701
16/09/2020 894.00p 898.00p 884.04p 898.00p 8962
15/09/2020 888.00p 895.13p 866.34p 895.00p 12130
14/09/2020 866.00p 880.00p 854.00p 873.00p 9985
11/09/2020 864.00p 879.08p 864.00p 876.00p 8694
10/09/2020 888.00p 888.00p 844.93p 885.00p 16713
09/09/2020 850.00p 885.66p 846.00p 846.00p 8177
08/09/2020 878.00p 878.00p 850.60p 875.00p 104191
07/09/2020 858.00p 874.00p 847.88p 868.00p 10750
04/09/2020 860.00p 872.34p 849.68p 856.00p 20515
03/09/2020 850.00p 881.50p 850.00p 874.00p 15555
02/09/2020 866.00p 878.00p 856.00p 878.00p 17564
01/09/2020 846.00p 862.44p 846.00p 856.00p 24562
28/08/2020 852.00p 882.00p 846.00p 856.00p 9657
27/08/2020 852.00p 878.88p 846.00p 850.00p 15772
26/08/2020 856.00p 884.61p 856.00p 880.00p 15961
25/08/2020 880.00p 885.50p 862.50p 880.00p 41392
24/08/2020 842.00p 876.91p 834.10p 874.00p 35515
21/08/2020 826.00p 862.00p 826.00p 856.00p 11995
20/08/2020 828.00p 866.00p 826.00p 866.00p 17590
19/08/2020 826.00p 864.00p 826.00p 856.00p 21350
18/08/2020 836.00p 858.72p 834.10p 850.00p 14402
17/08/2020 826.00p 840.00p 826.00p 832.00p 7441
14/08/2020 826.00p 836.46p 826.00p 826.00p 2696
13/08/2020 818.00p 856.00p 818.00p 846.00p 26150
12/08/2020 822.00p 848.24p 822.00p 844.00p 43986
11/08/2020 822.00p 842.70p 822.00p 830.00p 14121
10/08/2020 826.00p 857.28p 822.00p 844.00p 22507
07/08/2020 822.00p 845.00p 808.00p 844.00p 16646
06/08/2020 802.00p 836.00p 794.00p 834.00p 19261
05/08/2020 804.00p 834.20p 804.00p 830.00p 17373
04/08/2020 826.00p 834.43p 807.25p 830.00p 21149
03/08/2020 802.00p 826.00p 786.48p 824.00p 62304
31/07/2020 798.00p 834.00p 787.56p 834.00p 29032
30/07/2020 846.00p 846.00p 798.00p 798.00p 5147
29/07/2020 830.00p 834.01p 824.24p 834.00p 64595
28/07/2020 850.00p 850.00p 824.00p 826.00p 18837
27/07/2020 830.00p 843.44p 824.00p 824.00p 18200
24/07/2020 830.00p 848.32p 825.00p 830.00p 10307
23/07/2020 860.00p 860.00p 825.50p 840.00p 309086
22/07/2020 822.00p 850.91p 822.00p 840.00p 31859
21/07/2020 850.00p 850.00p 828.00p 842.00p 11232
20/07/2020 820.00p 840.00p 820.00p 840.00p 24962
17/07/2020 850.00p 850.00p 820.00p 840.00p 16341
16/07/2020 850.00p 850.00p 827.00p 840.00p 7789
15/07/2020 820.00p 848.20p 820.00p 840.00p 30489
14/07/2020 850.00p 850.00p 810.00p 844.00p 30959
13/07/2020 816.00p 848.00p 816.00p 840.00p 35327
10/07/2020 828.00p 840.00p 811.90p 826.00p 104707
09/07/2020 848.00p 848.00p 820.00p 830.00p 16807
08/07/2020 844.00p 845.51p 820.00p 820.00p 20480
07/07/2020 842.00p 846.22p 832.00p 844.00p 18138
06/07/2020 844.00p 856.91p 831.00p 844.00p 50371
03/07/2020 848.00p 834.93p 817.90p 826.00p 10805
02/07/2020 848.00p 848.00p 814.00p 818.00p 66556
01/07/2020 812.00p 831.86p 811.84p 812.00p 25919
30/06/2020 840.00p 840.00p 812.00p 818.00p 30121
29/06/2020 810.00p 832.12p 810.00p 818.00p 37507
26/06/2020 812.00p 825.82p 812.00p 818.00p 13117
25/06/2020 808.00p 838.00p 808.00p 832.00p 66674
24/06/2020 836.00p 837.70p 815.20p 829.00p 46998
23/06/2020 836.00p 836.00p 810.00p 824.00p 47712
22/06/2020 808.00p 824.00p 805.00p 820.00p 17706
19/06/2020 810.00p 826.00p 796.18p 826.00p 26358
18/06/2020 798.00p 804.00p 765.96p 800.00p 114942
17/06/2020 772.00p 795.86p 772.00p 790.00p 31524
16/06/2020 800.00p 800.00p 777.10p 789.00p 26321
15/06/2020 760.00p 782.00p 756.61p 774.00p 32486
12/06/2020 772.00p 790.00p 772.00p 784.00p 50764
11/06/2020 770.00p 800.00p 766.36p 770.00p 23250
10/06/2020 814.00p 819.30p 792.00p 794.00p 14818
09/06/2020 836.00p 836.00p 798.00p 808.00p 41983
08/06/2020 792.00p 817.40p 792.00p 812.00p 55851
05/06/2020 824.00p 824.00p 804.00p 824.00p 19546
04/06/2020 814.00p 814.00p 782.00p 800.00p 25741
03/06/2020 800.00p 806.00p 788.12p 798.00p 54021
02/06/2020 816.00p 816.00p 772.00p 780.00p 25709
01/06/2020 804.00p 811.00p 784.00p 802.00p 12765
29/05/2020 774.00p 792.04p 756.00p 778.00p 26577
28/05/2020 794.00p 796.00p 762.00p 783.00p 74876
27/05/2020 760.00p 782.53p 756.52p 774.00p 53498
26/05/2020 750.00p 785.00p 750.00p 764.00p 32285
25/05/2020 730.00p 763.83p 730.00p 757.00p 31081
22/05/2020 730.00p 763.82p 730.00p 757.00p 31081
21/05/2020 780.00p 780.00p 750.00p 760.00p 27163
20/05/2020 752.00p 768.00p 748.00p 756.00p 15691
19/05/2020 778.00p 778.00p 750.00p 766.00p 19406
18/05/2020 740.00p 765.55p 734.20p 753.00p 584247
15/05/2020 728.00p 754.22p 726.34p 744.00p 25312
14/05/2020 760.00p 760.00p 730.00p 744.00p 45903
13/05/2020 748.00p 752.00p 735.00p 744.00p 92323
12/05/2020 766.00p 766.00p 726.77p 742.00p 119753
11/05/2020 744.00p 754.00p 730.60p 743.00p 68067
08/05/2020 746.00p 746.00p 723.01p 742.00p 20597
07/05/2020 746.00p 746.00p 723.01p 742.00p 55669
06/05/2020 744.00p 744.00p 718.52p 730.00p 24512
05/05/2020 744.00p 744.00p 714.00p 722.00p 36787
04/05/2020 726.00p 726.00p 700.08p 726.00p 24120
01/05/2020 744.00p 744.00p 710.00p 718.00p 65373
30/04/2020 780.00p 780.00p 744.00p 750.00p 43004
29/04/2020 742.00p 766.00p 724.00p 766.00p 23902
28/04/2020 716.00p 750.00p 716.00p 740.00p 69582
27/04/2020 732.00p 748.33p 720.82p 730.00p 63217
24/04/2020 732.00p 740.02p 715.74p 736.00p 24977
23/04/2020 744.00p 744.00p 724.00p 730.00p 21358
22/04/2020 712.00p 738.75p 716.00p 723.00p 22859
21/04/2020 712.00p 737.92p 706.00p 720.00p 30607
20/04/2020 734.00p 758.58p 726.03p 735.00p 139424
17/04/2020 728.00p 761.63p 728.00p 745.00p 16760
16/04/2020 750.00p 750.00p 708.37p 750.00p 13782
15/04/2020 730.00p 730.00p 708.00p 730.00p 41699
14/04/2020 716.00p 747.00p 714.00p 720.00p 18749
09/04/2020 716.00p 747.12p 710.00p 728.00p 31717
08/04/2020 710.00p 725.20p 695.08p 716.00p 34681
07/04/2020 696.00p 726.00p 692.00p 726.00p 63837
06/04/2020 688.00p 719.19p 688.00p 714.00p 48218
03/04/2020 686.00p 693.10p 662.80p 680.00p 45886
02/04/2020 640.00p 696.00p 640.00p 675.00p 25609
01/04/2020 652.00p 670.00p 642.00p 670.00p 71743
31/03/2020 642.00p 699.60p 642.00p 670.00p 47467
30/03/2020 666.00p 677.80p 657.86p 664.00p 66672
27/03/2020 672.00p 690.70p 661.00p 676.00p 95946
26/03/2020 690.00p 692.00p 654.43p 692.00p 34981
25/03/2020 674.00p 690.00p 640.18p 686.00p 62515
24/03/2020 642.00p 656.00p 610.00p 655.00p 62475
23/03/2020 706.00p 706.00p 600.00p 622.00p 62613
20/03/2020 720.00p 740.00p 704.00p 730.00p 66784
19/03/2020 712.00p 743.52p 694.00p 694.00p 37647
18/03/2020 750.00p 750.00p 718.40p 733.00p 28738
17/03/2020 744.00p 767.46p 723.87p 740.00p 61981
16/03/2020 760.00p 760.00p 726.77p 752.00p 43127
13/03/2020 766.00p 801.60p 766.00p 785.00p 18782
12/03/2020 792.00p 792.00p 715.04p 770.00p 51650
11/03/2020 840.00p 840.00p 800.00p 800.00p 3617
10/03/2020 830.00p 857.97p 816.00p 822.00p 40893
09/03/2020 820.00p 833.69p 784.00p 803.00p 69921
06/03/2020 848.00p 876.00p 841.78p 848.00p 49114
05/03/2020 918.00p 918.00p 880.00p 892.00p 92495
04/03/2020 896.00p 920.00p 896.00p 916.00p 153732
03/03/2020 910.00p 918.00p 893.86p 900.00p 42132
02/03/2020 900.00p 908.00p 866.62p 890.00p 32476
28/02/2020 850.00p 898.00p 836.42p 868.00p 41291
27/02/2020 920.00p 923.96p 903.76p 906.00p 82907
26/02/2020 910.00p 930.00p 898.00p 920.00p 26173
25/02/2020 948.00p 948.00p 924.50p 926.00p 23308
24/02/2020 930.00p 937.82p 926.00p 926.00p 45959
21/02/2020 940.00p 959.86p 940.00p 946.00p 20207
20/02/2020 960.00p 968.00p 957.20p 960.00p 13278
19/02/2020 968.00p 970.00p 954.00p 960.00p 30640

*Close Price adjusted for both dividends and splits