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
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
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

*Close Price adjusted for both dividends and splits