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
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
18/02/2020 962.00p 962.00p 946.50p 954.00p 30251
17/02/2020 978.00p 984.00p 950.00p 954.00p 40760
14/02/2020 958.00p 969.68p 954.97p 960.00p 23869
13/02/2020 968.00p 976.29p 952.00p 960.00p 29671
12/02/2020 964.00p 988.70p 975.00p 981.00p 15801
11/02/2020 964.00p 980.70p 964.00p 974.00p 365235
10/02/2020 976.00p 978.00p 960.00p 970.00p 25392
07/02/2020 966.00p 972.44p 965.24p 972.00p 15692
06/02/2020 980.00p 986.80p 970.00p 977.00p 126048
05/02/2020 970.00p 976.00p 962.48p 970.00p 61009
04/02/2020 966.00p 976.40p 942.00p 973.00p 21028
03/02/2020 944.00p 953.76p 932.00p 952.00p 34269
31/01/2020 958.00p 964.80p 932.00p 932.00p 30314
30/01/2020 970.00p 978.00p 954.00p 962.00p 21796
29/01/2020 978.00p 981.90p 960.00p 980.00p 13374
28/01/2020 954.00p 974.00p 952.00p 974.00p 15679
27/01/2020 976.00p 978.00p 946.00p 968.00p 39021
24/01/2020 990.00p 997.90p 983.00p 991.00p 14204
23/01/2020 990.00p 990.00p 972.00p 978.00p 26774
22/01/2020 1,000.00p 1,009.00p 982.00p 990.00p 27476
21/01/2020 1,015.00p 1,015.00p 988.00p 996.50p 35082
20/01/2020 1,005.00p 1,015.00p 998.44p 1,010.00p 17311
17/01/2020 1,015.00p 1,025.00p 999.00p 1,015.00p 88524
16/01/2020 1,015.00p 1,025.00p 988.08p 1,015.00p 27570
15/01/2020 1,000.00p 1,015.00p 1,000.00p 1,015.00p 15687
14/01/2020 1,010.00p 1,015.00p 992.00p 998.50p 16510
13/01/2020 992.00p 1,008.37p 988.42p 992.00p 52663
10/01/2020 984.00p 992.55p 966.00p 984.00p 28593
09/01/2020 980.00p 984.00p 964.10p 972.00p 19082
08/01/2020 956.00p 968.00p 951.96p 952.00p 36621
07/01/2020 994.00p 994.00p 966.00p 966.00p 33035
06/01/2020 984.00p 989.80p 968.00p 968.00p 19830
03/01/2020 990.00p 1,005.00p 986.10p 988.00p 15345
02/01/2020 1,000.00p 1,007.00p 980.00p 980.00p 14948
31/12/2019 998.00p 1,010.10p 994.00p 994.00p 9826
30/12/2019 1,000.00p 1,020.00p 992.00p 992.00p 6515
27/12/2019 996.00p 1,010.10p 992.00p 992.00p 12271
24/12/2019 980.00p 1,001.93p 980.00p 980.00p 14168
23/12/2019 1,010.00p 1,035.00p 992.06p 996.00p 23351
20/12/2019 1,020.00p 1,020.00p 990.00p 990.00p 16399
19/12/2019 1,020.00p 1,020.00p 1,000.00p 1,000.00p 21886
18/12/2019 970.00p 1,040.00p 957.00p 1,015.00p 99718
17/12/2019 944.00p 976.00p 944.00p 956.00p 24843
16/12/2019 942.00p 952.04p 941.07p 946.00p 51080
13/12/2019 960.00p 970.00p 948.00p 948.00p 16144
12/12/2019 984.00p 992.00p 950.00p 950.00p 20720
11/12/2019 960.00p 976.95p 958.00p 970.00p 27021
10/12/2019 984.00p 984.00p 950.00p 950.00p 27047
09/12/2019 964.00p 984.00p 957.72p 964.00p 17934
06/12/2019 952.00p 966.00p 952.00p 964.00p 19641
05/12/2019 958.00p 960.00p 942.60p 950.00p 14830
04/12/2019 950.00p 964.00p 945.07p 958.00p 18879
03/12/2019 982.00p 984.00p 960.00p 960.00p 14942
02/12/2019 982.00p 982.00p 964.75p 966.00p 145428
29/11/2019 976.00p 982.00p 959.35p 973.00p 28770
28/11/2019 1,000.00p 1,000.00p 964.00p 974.00p 12581
27/11/2019 992.00p 995.60p 986.00p 990.00p 22220
26/11/2019 1,000.00p 1,000.00p 992.00p 994.00p 30907
25/11/2019 992.00p 1,007.44p 992.00p 1,000.00p 20892
22/11/2019 994.00p 1,020.00p 986.00p 998.00p 12681
21/11/2019 1,025.00p 1,025.00p 996.00p 1,005.00p 12388
20/11/2019 1,015.00p 1,020.00p 990.00p 1,020.00p 9537
19/11/2019 1,030.00p 1,030.00p 1,010.00p 1,020.00p 13651
18/11/2019 1,015.00p 1,025.00p 997.50p 1,007.50p 25696
15/11/2019 988.00p 999.30p 986.00p 986.00p 26823
14/11/2019 988.00p 1,011.85p 988.00p 1,000.00p 6518
13/11/2019 1,000.00p 1,007.90p 1,000.00p 1,000.00p 8394
12/11/2019 1,025.00p 1,025.00p 995.26p 1,025.00p 29085
11/11/2019 992.00p 1,008.10p 988.00p 998.00p 13722
08/11/2019 1,010.00p 1,033.25p 1,010.00p 1,025.00p 11292
07/11/2019 1,025.00p 1,039.93p 1,015.00p 1,015.00p 23316
06/11/2019 1,005.00p 1,025.00p 999.00p 1,025.00p 41076
05/11/2019 1,015.00p 1,015.00p 982.00p 991.00p 21204
04/11/2019 998.00p 1,014.90p 986.00p 986.00p 12981
01/11/2019 1,015.00p 1,015.00p 990.00p 1,000.00p 158331
31/10/2019 1,010.00p 1,010.13p 990.00p 1,000.00p 3607
30/10/2019 988.00p 1,001.98p 988.00p 990.00p 7781
29/10/2019 990.00p 1,000.00p 982.02p 1,000.00p 4931
28/10/2019 968.00p 1,010.00p 968.00p 1,000.00p 6309
25/10/2019 980.00p 1,005.00p 970.00p 981.00p 6790
24/10/2019 1,015.00p 1,015.00p 980.00p 980.00p 26130
23/10/2019 984.00p 1,005.00p 984.00p 984.00p 9261
22/10/2019 996.00p 996.00p 974.00p 994.50p 13024
21/10/2019 974.00p 995.49p 972.00p 972.00p 19068
18/10/2019 974.00p 996.00p 974.00p 986.00p 10734
17/10/2019 998.00p 998.00p 977.38p 990.00p 12888
16/10/2019 990.00p 1,015.00p 981.00p 981.00p 15375
15/10/2019 1,015.00p 1,016.10p 986.00p 986.00p 8473
14/10/2019 1,010.00p 1,015.00p 990.00p 1,015.00p 26125
11/10/2019 1,035.00p 1,035.00p 986.00p 995.00p 13505
10/10/2019 1,040.00p 1,040.00p 1,016.60p 1,040.00p 5613
09/10/2019 1,005.00p 1,030.00p 1,005.00p 1,010.00p 25053
08/10/2019 1,040.00p 1,040.00p 1,015.00p 1,017.50p 7540
07/10/2019 1,040.00p 1,040.00p 1,017.75p 1,022.50p 8008
04/10/2019 1,020.00p 1,025.00p 1,000.00p 1,017.50p 92342
03/10/2019 1,000.00p 1,010.50p 998.88p 1,010.50p 11299
02/10/2019 1,030.00p 1,030.00p 1,010.00p 1,010.00p 13082
01/10/2019 1,020.00p 1,050.00p 1,020.00p 1,025.00p 10770
30/09/2019 1,035.00p 1,036.50p 1,023.00p 1,025.00p 11372
27/09/2019 1,050.00p 1,050.00p 1,020.00p 1,050.00p 16856
26/09/2019 1,020.00p 1,044.75p 1,001.21p 1,037.50p 7294
25/09/2019 1,020.00p 1,020.00p 996.60p 1,006.00p 60210
24/09/2019 1,005.00p 1,030.00p 1,005.00p 1,017.50p 7850
23/09/2019 1,030.00p 1,031.45p 1,000.00p 1,000.00p 28891
20/09/2019 1,000.00p 1,004.65p 998.96p 1,000.00p 6501
19/09/2019 1,030.00p 1,030.00p 994.99p 1,000.00p 10699
18/09/2019 1,045.00p 1,045.00p 1,001.00p 1,020.00p 20969
17/09/2019 1,050.00p 1,050.00p 1,015.00p 1,015.00p 9056
16/09/2019 1,050.00p 1,050.00p 1,020.30p 1,035.00p 5600
13/09/2019 1,050.00p 1,050.00p 1,026.75p 1,035.00p 5372
12/09/2019 1,040.00p 1,055.00p 1,030.00p 1,035.00p 13835
11/09/2019 1,030.00p 1,030.00p 1,010.15p 1,020.00p 7036
10/09/2019 1,040.00p 1,040.00p 1,017.98p 1,030.00p 5148
09/09/2019 1,045.00p 1,045.00p 1,018.34p 1,030.00p 13833
06/09/2019 1,045.00p 1,045.00p 1,025.00p 1,030.00p 7596
05/09/2019 1,050.00p 1,050.00p 1,020.00p 1,020.00p 7739
04/09/2019 1,045.00p 1,050.00p 1,027.30p 1,035.00p 11833
03/09/2019 1,025.00p 1,030.00p 1,010.00p 1,015.00p 8729
02/09/2019 1,015.00p 1,025.00p 1,008.00p 1,020.00p 14941
30/08/2019 1,010.00p 1,025.00p 998.40p 1,010.00p 26292

*Close Price adjusted for both dividends and splits