Scottish Oriental Smaller Companies Trust

(SST)
Sector: Closed End Investments
1,430.00p
-20.00p -1.38
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,430.00p 1,454.00p 1,430.00p 1,430.00p 20,918
07/11/2024 1,430.00p 1,451.09p 1,430.00p 1,450.00p 9,632
06/11/2024 1,440.00p 1,455.00p 1,435.00p 1,435.00p 17,621
05/11/2024 1,435.00p 1,455.00p 1,435.00p 1,435.00p 8,803
04/11/2024 1,460.00p 1,460.00p 1,440.00p 1,445.00p 19,152
01/11/2024 1,455.00p 1,480.00p 1,455.00p 1,455.00p 6,729
31/10/2024 1,455.00p 1,475.00p 1,447.50p 1,475.00p 11,983
30/10/2024 1,435.00p 1,459.65p 1,428.90p 1,430.00p 115,844
29/10/2024 1,450.00p 1,450.00p 1,425.00p 1,430.00p 38,895
28/10/2024 1,435.00p 1,445.00p 1,410.00p 1,440.00p 60,883
25/10/2024 1,460.00p 1,460.00p 1,401.90p 1,420.00p 39,464
24/10/2024 1,455.00p 1,460.00p 1,437.06p 1,465.00p 42,338
23/10/2024 1,460.00p 1,476.00p 1,450.00p 1,465.00p 42,029
22/10/2024 1,480.00p 1,480.00p 1,450.00p 1,460.00p 10,150
21/10/2024 1,470.00p 1,483.00p 1,455.00p 1,455.00p 46,138
18/10/2024 1,475.00p 1,490.39p 1,475.00p 1,475.00p 28,115
17/10/2024 1,495.00p 1,495.00p 1,470.00p 1,475.00p 43,956
16/10/2024 1,475.00p 1,485.00p 1,470.00p 1,475.00p 242,624
15/10/2024 1,510.00p 1,510.00p 1,475.00p 1,475.00p 64,459
14/10/2024 1,490.00p 1,511.00p 1,485.00p 1,510.00p 24,353
11/10/2024 1,495.00p 1,505.00p 1,485.00p 1,490.00p 44,318
10/10/2024 1,485.00p 1,510.00p 1,485.00p 1,490.00p 24,637
09/10/2024 1,485.00p 1,510.00p 1,485.00p 1,485.00p 11,819
08/10/2024 1,500.00p 1,512.25p 1,485.00p 1,485.00p 11,983
07/10/2024 1,510.00p 1,540.00p 1,505.00p 1,505.00p 16,059
04/10/2024 1,510.00p 1,542.00p 1,510.00p 1,510.00p 13,631
03/10/2024 1,515.00p 1,545.00p 1,515.00p 1,515.00p 23,791
02/10/2024 1,535.00p 1,550.00p 1,519.38p 1,520.00p 27,730
01/10/2024 1,520.00p 1,531.00p 1,510.00p 1,515.00p 40,322
30/09/2024 1,485.00p 1,530.00p 1,485.00p 1,530.00p 28,557
27/09/2024 1,495.00p 1,495.00p 1,470.00p 1,485.00p 12,260
26/09/2024 1,465.00p 1,495.00p 1,465.00p 1,475.00p 32,678
25/09/2024 1,475.00p 1,480.00p 1,460.00p 1,470.00p 77,062
24/09/2024 1,460.00p 1,485.00p 1,450.00p 1,465.00p 13,351
23/09/2024 1,450.00p 1,460.00p 1,435.60p 1,445.00p 12,050
20/09/2024 1,440.00p 1,460.00p 1,435.76p 1,440.00p 9,697
19/09/2024 1,470.00p 1,470.00p 1,440.00p 1,447.50p 5,887
18/09/2024 1,440.00p 1,457.50p 1,440.00p 1,447.50p 9,092
17/09/2024 1,460.00p 1,471.25p 1,439.28p 1,460.00p 34,404
16/09/2024 1,450.00p 1,465.00p 1,435.00p 1,440.00p 75,684
13/09/2024 1,485.00p 1,485.00p 1,438.35p 1,447.50p 27,340
12/09/2024 1,460.00p 1,460.00p 1,435.00p 1,445.00p 56,762
11/09/2024 1,440.00p 1,465.00p 1,436.24p 1,440.00p 25,377
10/09/2024 1,450.00p 1,462.00p 1,436.40p 1,440.00p 32,171
09/09/2024 1,435.00p 1,459.60p 1,431.20p 1,440.00p 21,628
06/09/2024 1,450.00p 1,455.22p 1,430.00p 1,435.00p 14,227
05/09/2024 1,430.00p 1,460.35p 1,430.00p 1,450.00p 27,863
04/09/2024 1,440.00p 1,460.00p 1,415.00p 1,460.00p 42,451
03/09/2024 1,415.00p 1,455.00p 1,415.00p 1,455.00p 34,974
02/09/2024 1,440.00p 1,457.40p 1,425.00p 1,470.00p 10,361
30/08/2024 1,445.00p 1,470.00p 1,431.00p 1,470.00p 40,564
29/08/2024 1,415.00p 1,450.00p 1,415.00p 1,450.00p 19,335
28/08/2024 1,440.00p 1,449.00p 1,431.60p 1,435.00p 13,797
27/08/2024 1,445.00p 1,450.00p 1,426.52p 1,435.00p 26,703
26/08/2024 1,415.00p 1,455.00p 1,415.00p 1,440.00p 18,777
23/08/2024 1,415.00p 1,455.00p 1,415.00p 1,440.00p 18,777
22/08/2024 1,415.00p 1,455.00p 1,415.00p 1,440.00p 18,777
21/08/2024 1,415.00p 1,449.38p 1,415.00p 1,415.00p 6,085
20/08/2024 1,415.00p 1,435.00p 1,413.80p 1,415.00p 18,745
19/08/2024 1,415.00p 1,427.00p 1,415.00p 1,415.00p 12,730
16/08/2024 1,415.00p 1,430.00p 1,415.00p 1,415.00p 5,114
15/08/2024 1,445.00p 1,445.00p 1,415.00p 1,415.00p 21,428
14/08/2024 1,425.00p 1,435.00p 1,423.80p 1,425.00p 4,229
13/08/2024 1,445.00p 1,450.00p 1,415.00p 1,415.00p 11,660
12/08/2024 1,435.00p 1,445.00p 1,420.00p 1,425.00p 13,575
09/08/2024 1,425.00p 1,450.00p 1,425.00p 1,425.00p 32,092
08/08/2024 1,450.00p 1,450.00p 1,410.00p 1,435.00p 13,933
07/08/2024 1,435.00p 1,438.75p 1,404.25p 1,415.00p 31,527
06/08/2024 1,400.00p 1,418.50p 1,388.20p 1,405.00p 26,902
05/08/2024 1,415.00p 1,415.00p 1,370.00p 1,392.50p 25,114
02/08/2024 1,425.00p 1,447.50p 1,410.00p 1,430.00p 24,617
01/08/2024 1,460.00p 1,463.40p 1,435.00p 1,450.00p 14,903
31/07/2024 1,425.00p 1,465.00p 1,425.00p 1,465.00p 32,603
30/07/2024 1,435.00p 1,445.00p 1,425.00p 1,425.00p 43,282
29/07/2024 1,430.00p 1,435.00p 1,405.00p 1,420.00p 25,476
26/07/2024 1,425.00p 1,435.50p 1,411.67p 1,410.00p 10,200
25/07/2024 1,420.00p 1,420.00p 1,410.00p 1,410.00p 8,849
24/07/2024 1,410.00p 1,430.00p 1,410.00p 1,420.00p 7,783
23/07/2024 1,425.00p 1,426.10p 1,410.00p 1,410.00p 37,990
22/07/2024 1,460.00p 1,460.00p 1,408.38p 1,420.00p 28,555
19/07/2024 1,425.00p 1,434.00p 1,411.90p 1,425.00p 13,365
18/07/2024 1,450.00p 1,450.00p 1,420.00p 1,420.00p 44,396
17/07/2024 1,445.00p 1,451.75p 1,425.00p 1,425.00p 25,253
16/07/2024 1,455.00p 1,460.00p 1,445.00p 1,445.00p 12,411
15/07/2024 1,435.00p 1,452.80p 1,435.00p 1,445.00p 31,998
12/07/2024 1,455.00p 1,458.00p 1,445.00p 1,450.00p 8,119
11/07/2024 1,440.00p 1,455.00p 1,436.00p 1,445.00p 18,352
10/07/2024 1,450.00p 1,460.00p 1,420.00p 1,435.00p 15,886
09/07/2024 1,445.00p 1,445.00p 1,417.21p 1,435.00p 46,939
08/07/2024 1,445.00p 1,445.00p 1,427.50p 1,435.00p 20,886
05/07/2024 1,440.00p 1,460.00p 1,420.00p 1,425.00p 8,296
04/07/2024 1,460.00p 1,465.00p 1,440.00p 1,450.00p 12,477
03/07/2024 1,455.00p 1,470.00p 1,437.80p 1,445.00p 104,771
02/07/2024 1,400.00p 1,450.00p 1,400.00p 1,445.00p 8,031
01/07/2024 1,415.00p 1,445.00p 1,415.00p 1,445.00p 13,063
28/06/2024 1,415.00p 1,445.00p 1,395.40p 1,440.00p 49,669
27/06/2024 1,390.00p 1,415.00p 1,384.00p 1,415.00p 46,722
26/06/2024 1,395.00p 1,400.00p 1,385.00p 1,395.00p 5,839
25/06/2024 1,390.00p 1,393.75p 1,373.60p 1,385.00p 16,544
24/06/2024 1,410.00p 1,410.00p 1,380.00p 1,380.00p 19,970
21/06/2024 1,380.00p 1,405.00p 1,380.00p 1,405.00p 18,584
20/06/2024 1,400.00p 1,405.00p 1,395.00p 1,400.00p 5,512
19/06/2024 1,400.00p 1,405.07p 1,390.00p 1,405.00p 9,582
18/06/2024 1,395.00p 1,397.50p 1,385.00p 1,397.50p 20,539
17/06/2024 1,390.00p 1,392.63p 1,380.00p 1,380.00p 6,026
14/06/2024 1,370.00p 1,395.00p 1,370.00p 1,380.00p 29,837
13/06/2024 1,380.00p 1,380.00p 1,365.00p 1,370.00p 62,247
12/06/2024 1,330.00p 1,380.00p 1,330.00p 1,380.00p 18,133
11/06/2024 1,355.00p 1,365.00p 1,353.45p 1,365.00p 8,290
10/06/2024 1,370.00p 1,370.00p 1,353.30p 1,360.00p 44,725
07/06/2024 1,360.00p 1,370.00p 1,347.50p 1,355.00p 25,986
06/06/2024 1,365.00p 1,380.00p 1,350.00p 1,350.00p 8,967
05/06/2024 1,345.00p 1,360.00p 1,330.30p 1,345.00p 9,803
04/06/2024 1,315.00p 1,357.85p 1,300.00p 1,335.00p 12,413
03/06/2024 1,375.00p 1,375.00p 1,340.00p 1,340.00p 24,983
31/05/2024 1,355.00p 1,370.00p 1,325.00p 1,325.00p 37,485
30/05/2024 1,375.00p 1,375.00p 1,330.00p 1,330.00p 32,646
29/05/2024 1,370.00p 1,375.00p 1,345.00p 1,360.00p 26,489
28/05/2024 1,360.00p 1,375.00p 1,345.66p 1,365.00p 12,734
27/05/2024 1,355.00p 1,375.00p 1,344.20p 1,355.00p 3,866
24/05/2024 1,355.00p 1,375.00p 1,344.20p 1,355.00p 3,866
23/05/2024 1,390.00p 1,390.00p 1,340.00p 1,370.00p 12,244
22/05/2024 1,380.00p 1,385.18p 1,353.48p 1,372.50p 10,746
21/05/2024 1,395.00p 1,395.00p 1,350.00p 1,360.00p 22,303
20/05/2024 1,375.00p 1,388.80p 1,370.00p 1,370.00p 24,119
17/05/2024 1,390.00p 1,400.00p 1,375.00p 1,385.00p 27,463
16/05/2024 1,380.00p 1,400.00p 1,380.00p 1,380.00p 7,329
15/05/2024 1,370.00p 1,395.00p 1,370.00p 1,385.00p 7,794
14/05/2024 1,380.00p 1,385.00p 1,350.00p 1,375.00p 8,239
13/05/2024 1,370.00p 1,392.60p 1,365.10p 1,375.00p 17,053
10/05/2024 1,395.00p 1,395.00p 1,365.00p 1,370.00p 19,953