Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Scottish Oriental Smaller Companies Trust (SST) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2019 | 1,025.00p | 1,025.00p | 996.00p | 996.00p | 18133 |
| 28/08/2019 | 1,005.00p | 1,015.00p | 998.87p | 1,010.00p | 25619 |
| 27/08/2019 | 1,030.00p | 1,030.00p | 1,000.01p | 1,015.00p | 6068 |
| 23/08/2019 | 1,010.00p | 1,021.10p | 1,005.00p | 1,012.50p | 3378 |
| 22/08/2019 | 1,015.00p | 1,048.00p | 1,010.00p | 1,017.50p | 12653 |
| 21/08/2019 | 1,040.50p | 1,040.50p | 1,030.00p | 1,040.00p | 10955 |
| 20/08/2019 | 1,065.00p | 1,065.00p | 1,030.00p | 1,030.00p | 20916 |
| 19/08/2019 | 1,045.00p | 1,065.00p | 1,037.40p | 1,050.00p | 15851 |
| 16/08/2019 | 1,020.00p | 1,041.67p | 1,020.00p | 1,020.00p | 11180 |
| 15/08/2019 | 1,050.00p | 1,050.00p | 1,015.00p | 1,027.50p | 30851 |
| 14/08/2019 | 1,035.00p | 1,048.00p | 1,020.00p | 1,030.00p | 35576 |
| 13/08/2019 | 1,050.00p | 1,050.00p | 1,021.00p | 1,037.50p | 9359 |
| 12/08/2019 | 1,045.00p | 1,050.00p | 1,033.00p | 1,050.00p | 64540 |
| 09/08/2019 | 1,060.00p | 1,060.00p | 1,030.00p | 1,037.50p | 4001 |
| 08/08/2019 | 1,025.00p | 1,050.00p | 1,025.00p | 1,040.00p | 44181 |
| 07/08/2019 | 1,040.00p | 1,040.00p | 1,009.62p | 1,040.00p | 9245 |
| 06/08/2019 | 1,010.00p | 1,040.00p | 1,010.00p | 1,040.00p | 11779 |
| 05/08/2019 | 1,035.00p | 1,035.00p | 1,017.45p | 1,025.00p | 9878 |
| 02/08/2019 | 1,045.00p | 1,060.00p | 1,040.00p | 1,055.00p | 13011 |
| 01/08/2019 | 1,075.00p | 1,075.00p | 1,051.50p | 1,072.50p | 12744 |
| 31/07/2019 | 1,065.00p | 1,066.67p | 1,050.00p | 1,057.50p | 11117 |
| 30/07/2019 | 1,068.00p | 1,077.00p | 1,067.50p | 1,067.50p | 4170 |
| 29/07/2019 | 1,075.00p | 1,075.00p | 1,046.50p | 1,075.00p | 20959 |
| 26/07/2019 | 1,045.00p | 1,061.92p | 1,045.00p | 1,045.00p | 4104 |
| 25/07/2019 | 1,045.00p | 1,066.00p | 1,045.00p | 1,055.00p | 9984 |
| 24/07/2019 | 1,070.00p | 1,070.00p | 1,055.10p | 1,065.00p | 10558 |
| 23/07/2019 | 1,057.50p | 1,065.00p | 1,049.31p | 1,055.00p | 5325 |
| 22/07/2019 | 1,035.00p | 1,050.00p | 1,035.00p | 1,035.00p | 17535 |
| 19/07/2019 | 1,037.00p | 1,052.30p | 1,035.00p | 1,045.00p | 24529 |
| 18/07/2019 | 1,040.00p | 1,047.50p | 1,035.19p | 1,040.00p | 7835 |
| 17/07/2019 | 1,050.00p | 1,065.00p | 1,040.00p | 1,040.00p | 244478 |
| 16/07/2019 | 1,075.00p | 1,075.00p | 1,055.15p | 1,062.50p | 8880 |
| 15/07/2019 | 1,080.00p | 1,092.50p | 1,060.00p | 1,060.00p | 25114 |
| 12/07/2019 | 1,090.00p | 1,099.85p | 1,075.00p | 1,075.00p | 24657 |
| 11/07/2019 | 1,100.00p | 1,104.80p | 1,083.00p | 1,090.00p | 20105 |
| 10/07/2019 | 1,070.00p | 1,095.00p | 1,058.00p | 1,095.00p | 14252 |
| 09/07/2019 | 1,065.00p | 1,065.00p | 1,049.40p | 1,060.00p | 14841 |
| 08/07/2019 | 1,045.00p | 1,065.00p | 1,045.00p | 1,055.00p | 4992 |
| 05/07/2019 | 1,068.25p | 1,069.75p | 1,050.15p | 1,060.00p | 18102 |
| 04/07/2019 | 1,050.00p | 1,065.00p | 1,050.00p | 1,057.50p | 29054 |
| 03/07/2019 | 1,050.00p | 1,058.80p | 1,037.25p | 1,050.00p | 22043 |
| 02/07/2019 | 1,045.00p | 1,045.00p | 1,030.00p | 1,040.00p | 29744 |
| 01/07/2019 | 1,040.00p | 1,044.00p | 1,022.95p | 1,030.00p | 28978 |
| 28/06/2019 | 1,025.00p | 1,030.91p | 1,000.20p | 1,015.00p | 23684 |
| 27/06/2019 | 1,005.00p | 1,025.00p | 1,005.00p | 1,025.00p | 30943 |
| 26/06/2019 | 1,020.00p | 1,020.00p | 1,005.00p | 1,005.00p | 31834 |
| 25/06/2019 | 1,005.20p | 1,017.50p | 1,005.00p | 1,017.50p | 8731 |
| 24/06/2019 | 1,020.00p | 1,044.75p | 1,015.10p | 1,020.00p | 20287 |
| 21/06/2019 | 1,030.00p | 1,035.00p | 1,020.00p | 1,020.00p | 15418 |
| 20/06/2019 | 1,035.00p | 1,039.90p | 1,026.24p | 1,032.50p | 3373 |
| 19/06/2019 | 1,035.00p | 1,041.50p | 1,030.15p | 1,035.00p | 11192 |
| 18/06/2019 | 1,030.00p | 1,040.00p | 1,025.00p | 1,032.50p | 19631 |
| 17/06/2019 | 1,025.00p | 1,036.80p | 1,015.50p | 1,027.50p | 13161 |
| 14/06/2019 | 1,020.00p | 1,030.00p | 1,008.20p | 1,030.00p | 20861 |
| 13/06/2019 | 1,010.00p | 1,030.00p | 1,005.00p | 1,030.00p | 24856 |
| 12/06/2019 | 1,005.00p | 1,025.00p | 1,005.00p | 1,017.50p | 25366 |
| 11/06/2019 | 1,025.00p | 1,036.25p | 1,018.20p | 1,025.00p | 13421 |
| 10/06/2019 | 1,030.00p | 1,030.00p | 1,012.00p | 1,025.00p | 17527 |
| 07/06/2019 | 1,010.90p | 1,020.00p | 1,010.60p | 1,020.00p | 3367 |
| 06/06/2019 | 1,015.00p | 1,033.00p | 1,005.00p | 1,015.00p | 27315 |
| 05/06/2019 | 1,010.00p | 1,024.00p | 1,010.00p | 1,010.00p | 5140 |
| 04/06/2019 | 1,025.00p | 1,032.80p | 1,009.36p | 1,025.00p | 11774 |
| 03/06/2019 | 1,015.00p | 1,030.00p | 1,011.87p | 1,022.50p | 12007 |
| 31/05/2019 | 1,015.00p | 1,024.00p | 1,015.00p | 1,015.00p | 42782 |
| 30/05/2019 | 1,022.35p | 1,022.50p | 1,010.00p | 1,022.50p | 14397 |
| 29/05/2019 | 1,005.00p | 1,035.00p | 1,005.00p | 1,010.00p | 18086 |
| 28/05/2019 | 1,030.00p | 1,030.00p | 1,006.62p | 1,030.00p | 19714 |
| 24/05/2019 | 1,005.00p | 1,021.08p | 1,002.91p | 1,012.50p | 10910 |
| 23/05/2019 | 1,005.00p | 1,005.00p | 986.00p | 1,001.00p | 16431 |
| 22/05/2019 | 996.00p | 1,003.79p | 995.21p | 999.50p | 5014 |
| 21/05/2019 | 996.00p | 1,002.30p | 988.00p | 997.50p | 53734 |
| 20/05/2019 | 988.00p | 998.00p | 982.80p | 991.00p | 13316 |
| 17/05/2019 | 988.00p | 990.16p | 980.00p | 990.00p | 14424 |
| 16/05/2019 | 994.00p | 996.71p | 984.00p | 994.50p | 18887 |
| 15/05/2019 | 989.56p | 990.00p | 982.08p | 990.00p | 8150 |
| 14/05/2019 | 994.00p | 994.00p | 971.44p | 985.00p | 18266 |
| 13/05/2019 | 984.00p | 1,005.00p | 978.88p | 990.00p | 13637 |
| 10/05/2019 | 996.00p | 1,015.00p | 986.00p | 993.00p | 21759 |
| 09/05/2019 | 992.00p | 1,000.00p | 986.00p | 995.50p | 24630 |
| 08/05/2019 | 1,010.00p | 1,010.00p | 994.70p | 1,010.00p | 100779 |
| 07/05/2019 | 998.00p | 1,015.00p | 998.00p | 1,015.00p | 9418 |
| 03/05/2019 | 1,010.00p | 1,015.45p | 997.38p | 1,007.50p | 19021 |
| 02/05/2019 | 1,015.00p | 1,015.00p | 992.50p | 1,010.00p | 29072 |
| 01/05/2019 | 1,000.00p | 1,015.00p | 996.00p | 1,015.00p | 6372 |
| 30/04/2019 | 994.00p | 1,005.00p | 992.42p | 1,005.00p | 19231 |
| 29/04/2019 | 996.00p | 1,015.00p | 995.76p | 1,010.00p | 22146 |
| 26/04/2019 | 1,010.00p | 1,010.00p | 995.21p | 1,005.00p | 13624 |
| 25/04/2019 | 994.00p | 1,007.66p | 994.00p | 999.50p | 13546 |
| 24/04/2019 | 990.00p | 1,010.00p | 984.00p | 1,010.00p | 26813 |
| 23/04/2019 | 1,020.00p | 1,028.00p | 1,000.45p | 1,007.50p | 36462 |
| 18/04/2019 | 1,015.00p | 1,030.00p | 998.00p | 1,010.00p | 42173 |
| 17/04/2019 | 1,005.00p | 1,020.21p | 1,002.00p | 1,020.00p | 21409 |
| 16/04/2019 | 1,020.00p | 1,020.00p | 1,001.67p | 1,012.50p | 5631 |
| 15/04/2019 | 1,020.00p | 1,020.00p | 1,000.90p | 1,020.00p | 16411 |
| 12/04/2019 | 1,000.00p | 1,020.00p | 996.89p | 1,020.00p | 14492 |
| 11/04/2019 | 1,010.00p | 1,010.00p | 994.00p | 1,005.00p | 16867 |
| 10/04/2019 | 998.00p | 1,004.60p | 998.00p | 998.00p | 42546 |
| 09/04/2019 | 1,000.00p | 1,003.00p | 989.20p | 1,003.00p | 26465 |
| 08/04/2019 | 978.00p | 1,000.00p | 977.60p | 996.00p | 33952 |
| 05/04/2019 | 992.00p | 997.07p | 980.18p | 983.00p | 27534 |
| 04/04/2019 | 1,000.00p | 1,011.60p | 990.00p | 997.50p | 26137 |
| 03/04/2019 | 1,025.00p | 1,025.00p | 1,003.00p | 1,025.00p | 25450 |
| 02/04/2019 | 1,005.00p | 1,015.00p | 993.00p | 1,002.00p | 16821 |
| 01/04/2019 | 992.00p | 1,005.00p | 991.82p | 992.00p | 26155 |
| 29/03/2019 | 980.00p | 1,000.00p | 980.00p | 1,000.00p | 19541 |
| 28/03/2019 | 968.00p | 990.00p | 968.00p | 990.00p | 12951 |
| 27/03/2019 | 984.00p | 997.78p | 969.00p | 969.00p | 17826 |
| 26/03/2019 | 990.00p | 1,010.00p | 982.00p | 982.00p | 7192 |
| 25/03/2019 | 978.00p | 997.80p | 958.33p | 972.00p | 13587 |
| 22/03/2019 | 990.00p | 1,005.00p | 986.00p | 999.50p | 27857 |
| 21/03/2019 | 998.00p | 1,000.00p | 984.00p | 995.00p | 6719 |
| 20/03/2019 | 990.96p | 990.96p | 980.14p | 989.00p | 9238 |
| 19/03/2019 | 984.00p | 1,010.00p | 980.00p | 990.00p | 20442 |
| 18/03/2019 | 998.00p | 998.00p | 978.00p | 989.00p | 28401 |
| 15/03/2019 | 996.00p | 996.00p | 972.00p | 972.00p | 10205 |
| 14/03/2019 | 979.94p | 991.37p | 978.12p | 983.00p | 9335 |
| 13/03/2019 | 986.85p | 990.24p | 984.12p | 988.00p | 7025 |
| 12/03/2019 | 990.00p | 996.00p | 974.22p | 996.00p | 17233 |
| 11/03/2019 | 962.00p | 984.00p | 962.00p | 984.00p | 38127 |
| 08/03/2019 | 958.00p | 967.76p | 956.00p | 964.00p | 35804 |
| 07/03/2019 | 958.00p | 966.00p | 956.72p | 962.00p | 34684 |
| 06/03/2019 | 961.20p | 964.00p | 960.08p | 964.00p | 20197 |
| 05/03/2019 | 970.00p | 970.00p | 957.65p | 960.00p | 14318 |
| 04/03/2019 | 950.20p | 963.90p | 950.07p | 959.00p | 20273 |
| 01/03/2019 | 970.00p | 973.84p | 946.00p | 959.00p | 17362 |
| 28/02/2019 | 970.00p | 972.59p | 966.18p | 970.00p | 22254 |
| 27/02/2019 | 968.50p | 972.46p | 966.00p | 970.00p | 9843 |
| 26/02/2019 | 966.00p | 978.00p | 966.00p | 968.00p | 11001 |
| 25/02/2019 | 974.04p | 974.75p | 967.60p | 970.00p | 9681 |
| 22/02/2019 | 976.00p | 976.00p | 963.00p | 976.00p | 4938 |
| 21/02/2019 | 974.00p | 974.00p | 958.00p | 963.00p | 11518 |
| 20/02/2019 | 963.50p | 970.74p | 960.00p | 965.00p | 6787 |
| 19/02/2019 | 970.00p | 970.00p | 958.12p | 966.00p | 16454 |
| 18/02/2019 | 962.40p | 972.25p | 962.40p | 964.00p | 13626 |
| 15/02/2019 | 966.00p | 971.88p | 966.00p | 966.00p | 5531 |
| 14/02/2019 | 976.00p | 977.28p | 960.00p | 974.00p | 16275 |
| 13/02/2019 | 965.50p | 972.48p | 964.00p | 966.00p | 10837 |
| 12/02/2019 | 970.00p | 972.00p | 957.64p | 966.00p | 11885 |
| 11/02/2019 | 962.00p | 969.80p | 952.00p | 957.00p | 9329 |
| 08/02/2019 | 954.00p | 960.40p | 948.88p | 954.00p | 10251 |
| 07/02/2019 | 972.00p | 972.00p | 950.16p | 954.00p | 12086 |
| 06/02/2019 | 950.00p | 964.67p | 950.00p | 950.00p | 22343 |
| 05/02/2019 | 974.00p | 974.00p | 952.00p | 960.00p | 11865 |
| 04/02/2019 | 959.94p | 959.94p | 945.73p | 959.00p | 9433 |
| 01/02/2019 | 960.00p | 963.64p | 950.08p | 959.00p | 9466 |
| 31/01/2019 | 976.00p | 976.00p | 952.00p | 960.00p | 16116 |
| 30/01/2019 | 968.00p | 968.00p | 951.76p | 954.00p | 13133 |
| 29/01/2019 | 976.00p | 976.00p | 950.73p | 958.00p | 10948 |
| 28/01/2019 | 978.00p | 978.40p | 958.00p | 966.00p | 14042 |
| 25/01/2019 | 973.75p | 974.00p | 970.00p | 974.00p | 79822 |
| 24/01/2019 | 990.00p | 990.00p | 969.54p | 972.00p | 12029 |
| 23/01/2019 | 984.00p | 984.00p | 966.75p | 979.00p | 10033 |
| 22/01/2019 | 990.00p | 990.00p | 975.60p | 984.00p | 7262 |
| 21/01/2019 | 984.00p | 987.20p | 974.00p | 983.00p | 20477 |
| 18/01/2019 | 981.90p | 984.00p | 973.98p | 978.00p | 13633 |
| 17/01/2019 | 988.00p | 988.00p | 962.00p | 962.00p | 9324 |
| 16/01/2019 | 990.00p | 996.60p | 974.00p | 981.00p | 12663 |
| 15/01/2019 | 1,005.00p | 1,010.97p | 987.00p | 994.00p | 35630 |
| 14/01/2019 | 990.00p | 992.00p | 983.00p | 992.00p | 69072 |
| 11/01/2019 | 992.00p | 993.82p | 978.00p | 978.00p | 6460 |
| 10/01/2019 | 980.00p | 988.00p | 962.00p | 970.00p | 11705 |
| 09/01/2019 | 962.00p | 980.00p | 958.00p | 980.00p | 3530 |
| 08/01/2019 | 962.00p | 962.00p | 952.00p | 956.00p | 20242 |
| 07/01/2019 | 954.00p | 961.50p | 954.00p | 957.00p | 10465 |
| 04/01/2019 | 954.00p | 964.42p | 954.00p | 959.00p | 15477 |
| 03/01/2019 | 954.00p | 961.94p | 952.00p | 958.00p | 8707 |
| 02/01/2019 | 960.00p | 970.00p | 942.00p | 970.00p | 15247 |
| 31/12/2018 | 966.00p | 968.00p | 947.80p | 964.00p | 4921 |
| 28/12/2018 | 944.00p | 957.84p | 940.00p | 940.00p | 9690 |
| 27/12/2018 | 940.00p | 951.46p | 940.00p | 948.00p | 6077 |
| 24/12/2018 | 944.00p | 944.00p | 934.00p | 940.00p | 6223 |
| 21/12/2018 | 950.00p | 952.00p | 932.00p | 938.00p | 14174 |
| 20/12/2018 | 940.00p | 956.00p | 926.40p | 952.00p | 20731 |
| 19/12/2018 | 928.00p | 948.00p | 922.80p | 946.00p | 26556 |
| 18/12/2018 | 920.00p | 938.00p | 918.00p | 930.00p | 16635 |
| 17/12/2018 | 936.00p | 949.25p | 930.00p | 930.00p | 14961 |
| 14/12/2018 | 938.00p | 944.75p | 936.00p | 936.00p | 6530 |
| 13/12/2018 | 950.00p | 962.44p | 948.00p | 953.00p | 33146 |
| 12/12/2018 | 950.00p | 953.90p | 944.81p | 948.00p | 22619 |
| 11/12/2018 | 944.00p | 949.09p | 922.00p | 940.00p | 8538 |
| 10/12/2018 | 918.00p | 940.00p | 918.00p | 930.00p | 52258 |
| 07/12/2018 | 943.00p | 943.27p | 928.60p | 935.00p | 23451 |
| 06/12/2018 | 934.00p | 940.16p | 920.96p | 924.00p | 10604 |
| 05/12/2018 | 946.00p | 962.00p | 946.00p | 955.00p | 5740 |
| 04/12/2018 | 948.00p | 962.24p | 948.00p | 961.00p | 5804 |
| 03/12/2018 | 950.00p | 962.77p | 948.30p | 952.00p | 14113 |
| 30/11/2018 | 938.00p | 945.12p | 935.28p | 941.00p | 6655 |
| 29/11/2018 | 930.00p | 944.00p | 930.00p | 934.00p | 16062 |
| 28/11/2018 | 934.00p | 940.30p | 930.00p | 934.00p | 9821 |
| 27/11/2018 | 936.00p | 938.00p | 921.20p | 938.00p | 10803 |
| 26/11/2018 | 928.00p | 930.00p | 912.68p | 928.00p | 16103 |
| 23/11/2018 | 920.00p | 928.00p | 912.00p | 917.00p | 13127 |
| 22/11/2018 | 918.00p | 927.55p | 902.00p | 904.00p | 5148 |
| 21/11/2018 | 926.00p | 926.38p | 914.94p | 918.00p | 13101 |
| 20/11/2018 | 910.00p | 924.40p | 908.00p | 916.00p | 6847 |
| 19/11/2018 | 920.00p | 935.40p | 917.48p | 924.00p | 6918 |
| 16/11/2018 | 920.00p | 933.06p | 916.00p | 928.00p | 10816 |
| 15/11/2018 | 908.00p | 952.00p | 898.40p | 952.00p | 8352 |
| 14/11/2018 | 896.00p | 911.90p | 894.00p | 903.00p | 18932 |
| 13/11/2018 | 890.00p | 910.00p | 890.00p | 890.00p | 13252 |
*Close Price adjusted for both dividends and splits