Scottish Oriental Smaller Companies Trust
(SST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/07/2025
|
308.00p
|
308.00p
|
303.00p
|
304.00p
|
318,786
|
|
16/07/2025
|
307.00p
|
307.00p
|
301.22p
|
303.00p
|
95,669
|
|
15/07/2025
|
304.00p
|
306.34p
|
303.00p
|
304.00p
|
101,117
|
|
14/07/2025
|
306.00p
|
306.25p
|
300.00p
|
302.00p
|
185,268
|
|
11/07/2025
|
302.00p
|
303.00p
|
301.00p
|
302.00p
|
115,947
|
|
10/07/2025
|
306.00p
|
306.00p
|
296.00p
|
300.50p
|
34,055
|
|
09/07/2025
|
297.00p
|
298.00p
|
292.00p
|
298.00p
|
115,927
|
|
08/07/2025
|
300.00p
|
300.00p
|
290.00p
|
294.00p
|
97,581
|
|
07/07/2025
|
290.00p
|
296.00p
|
285.00p
|
294.00p
|
256,554
|
|
04/07/2025
|
296.00p
|
297.00p
|
291.03p
|
294.00p
|
151,984
|
|
03/07/2025
|
296.00p
|
296.00p
|
292.00p
|
294.00p
|
56,516
|
|
02/07/2025
|
292.00p
|
295.00p
|
290.00p
|
292.00p
|
186,592
|
|
01/07/2025
|
291.00p
|
294.00p
|
290.25p
|
292.00p
|
22,306
|
|
30/06/2025
|
291.00p
|
297.23p
|
287.42p
|
290.00p
|
54,321
|
|
27/06/2025
|
299.00p
|
299.00p
|
289.00p
|
294.00p
|
175,393
|
|
26/06/2025
|
294.00p
|
295.00p
|
289.00p
|
291.00p
|
75,956
|
|
25/06/2025
|
294.00p
|
303.00p
|
294.00p
|
294.00p
|
45,772
|
|
24/06/2025
|
300.00p
|
302.00p
|
292.00p
|
293.00p
|
23,912
|
|
23/06/2025
|
289.00p
|
293.00p
|
287.00p
|
289.00p
|
55,775
|
|
20/06/2025
|
291.00p
|
302.00p
|
288.08p
|
294.00p
|
62,841
|
|
19/06/2025
|
292.00p
|
299.00p
|
289.00p
|
289.00p
|
11,963
|
|
18/06/2025
|
295.00p
|
300.00p
|
294.00p
|
295.00p
|
81,388
|
|
17/06/2025
|
303.00p
|
303.00p
|
295.00p
|
296.00p
|
37,985
|
|
16/06/2025
|
301.00p
|
301.00p
|
295.00p
|
297.00p
|
65,345
|
|
13/06/2025
|
295.00p
|
301.00p
|
294.89p
|
297.00p
|
61,610
|
|
12/06/2025
|
297.00p
|
302.00p
|
297.00p
|
300.00p
|
81,790
|
|
11/06/2025
|
298.00p
|
302.00p
|
296.00p
|
299.00p
|
71,027
|
|
10/06/2025
|
302.00p
|
302.00p
|
293.72p
|
295.00p
|
85,159
|
|
09/06/2025
|
297.00p
|
302.00p
|
292.00p
|
296.00p
|
89,420
|
|
06/06/2025
|
290.00p
|
298.88p
|
290.00p
|
297.00p
|
33,413
|
|
05/06/2025
|
289.00p
|
301.00p
|
289.00p
|
300.00p
|
166,185
|
|
04/06/2025
|
290.00p
|
302.00p
|
290.00p
|
291.00p
|
128,055
|
|
03/06/2025
|
302.00p
|
303.00p
|
290.00p
|
290.00p
|
56,991
|
|
02/06/2025
|
300.00p
|
301.00p
|
289.00p
|
290.00p
|
53,993
|
|
30/05/2025
|
294.00p
|
302.00p
|
289.00p
|
302.00p
|
53,689
|
|
29/05/2025
|
289.00p
|
294.00p
|
286.00p
|
292.00p
|
115,913
|
|
28/05/2025
|
286.00p
|
294.00p
|
286.00p
|
290.00p
|
62,324
|
|
27/05/2025
|
295.00p
|
295.00p
|
285.00p
|
290.00p
|
154,024
|
|
26/05/2025
|
290.00p
|
296.00p
|
285.00p
|
285.00p
|
217,804
|
|
23/05/2025
|
290.00p
|
296.00p
|
285.00p
|
285.00p
|
217,804
|
|
22/05/2025
|
302.00p
|
302.00p
|
289.06p
|
293.00p
|
65,442
|
|
21/05/2025
|
292.00p
|
300.00p
|
290.00p
|
293.00p
|
47,292
|
|
20/05/2025
|
302.00p
|
302.00p
|
292.00p
|
293.00p
|
211,803
|
|
19/05/2025
|
290.00p
|
297.00p
|
289.00p
|
292.00p
|
1,232,179
|
|
16/05/2025
|
290.00p
|
298.00p
|
289.00p
|
290.00p
|
78,860
|
|
15/05/2025
|
296.00p
|
296.00p
|
288.00p
|
289.00p
|
57,222
|
|
14/05/2025
|
287.00p
|
305.00p
|
287.00p
|
288.00p
|
70,653
|
|
13/05/2025
|
292.00p
|
299.00p
|
286.00p
|
286.00p
|
395,110
|
|
12/05/2025
|
293.00p
|
295.00p
|
288.52p
|
293.00p
|
809,882
|
|
09/05/2025
|
291.00p
|
301.07p
|
286.30p
|
288.00p
|
65,116
|
|
08/05/2025
|
286.00p
|
303.00p
|
286.00p
|
290.00p
|
143,205
|
|
07/05/2025
|
286.00p
|
303.00p
|
286.00p
|
286.00p
|
36,870
|
|
06/05/2025
|
295.00p
|
299.00p
|
286.50p
|
296.00p
|
150,512
|
|
05/05/2025
|
287.00p
|
295.00p
|
287.00p
|
287.00p
|
48,578
|
|
02/05/2025
|
287.00p
|
295.00p
|
287.00p
|
287.00p
|
48,578
|
|
01/05/2025
|
296.00p
|
296.00p
|
283.26p
|
288.00p
|
52,369
|
|
30/04/2025
|
295.00p
|
296.00p
|
288.00p
|
288.00p
|
60,337
|
|
29/04/2025
|
288.00p
|
295.00p
|
288.00p
|
288.00p
|
64,620
|
|
28/04/2025
|
285.00p
|
294.00p
|
285.00p
|
288.00p
|
195,469
|
|
25/04/2025
|
287.00p
|
287.57p
|
284.45p
|
286.00p
|
42,031
|
|
24/04/2025
|
288.00p
|
288.00p
|
280.09p
|
284.50p
|
92,790
|
|
23/04/2025
|
285.00p
|
286.00p
|
279.72p
|
282.00p
|
131,056
|
|
22/04/2025
|
276.00p
|
282.00p
|
268.00p
|
279.00p
|
110,776
|
|
21/04/2025
|
278.00p
|
279.00p
|
269.66p
|
275.00p
|
81,261
|
|
18/04/2025
|
278.00p
|
279.00p
|
269.66p
|
275.00p
|
81,261
|
|
17/04/2025
|
278.00p
|
279.00p
|
269.66p
|
275.00p
|
56,261
|
|
16/04/2025
|
273.00p
|
278.50p
|
273.00p
|
275.00p
|
36,771
|
|
15/04/2025
|
271.00p
|
278.25p
|
270.00p
|
278.00p
|
83,069
|
|
14/04/2025
|
278.00p
|
278.00p
|
272.00p
|
277.00p
|
61,034
|
|
11/04/2025
|
278.00p
|
278.00p
|
268.00p
|
272.00p
|
174,047
|
|
10/04/2025
|
280.00p
|
280.68p
|
272.00p
|
280.00p
|
101,761
|
|
09/04/2025
|
256.00p
|
266.00p
|
253.21p
|
266.00p
|
54,995
|
|
08/04/2025
|
256.00p
|
271.30p
|
256.00p
|
266.00p
|
82,426
|
|
07/04/2025
|
262.00p
|
266.00p
|
242.60p
|
260.00p
|
114,328
|
|
04/04/2025
|
282.00p
|
282.00p
|
264.00p
|
274.00p
|
129,502
|
|
03/04/2025
|
280.00p
|
284.00p
|
270.00p
|
278.00p
|
180,730
|
|
02/04/2025
|
284.00p
|
290.00p
|
275.68p
|
284.00p
|
66,967
|
|
01/04/2025
|
288.00p
|
288.00p
|
276.00p
|
282.00p
|
65,947
|
|
31/03/2025
|
286.00p
|
288.00p
|
278.00p
|
286.00p
|
61,501
|
|
28/03/2025
|
286.00p
|
290.00p
|
282.10p
|
286.00p
|
94,685
|
|
27/03/2025
|
286.00p
|
290.00p
|
286.00p
|
286.00p
|
32,459
|
|
26/03/2025
|
290.00p
|
290.00p
|
282.08p
|
288.00p
|
84,671
|
|
25/03/2025
|
282.00p
|
288.00p
|
280.00p
|
288.00p
|
102,119
|
|
24/03/2025
|
280.00p
|
288.00p
|
280.00p
|
286.00p
|
121,776
|
|
21/03/2025
|
290.00p
|
290.00p
|
280.00p
|
280.00p
|
175,684
|
|
20/03/2025
|
284.00p
|
290.00p
|
282.00p
|
282.00p
|
33,224
|
|
19/03/2025
|
282.00p
|
288.00p
|
281.04p
|
288.00p
|
64,910
|
|
18/03/2025
|
284.00p
|
284.00p
|
276.00p
|
280.00p
|
33,520
|
|
17/03/2025
|
284.00p
|
284.00p
|
276.40p
|
280.00p
|
49,817
|
|
14/03/2025
|
280.00p
|
282.00p
|
274.72p
|
282.00p
|
64,303
|
|
13/03/2025
|
276.00p
|
282.00p
|
276.00p
|
276.00p
|
16,460
|
|
12/03/2025
|
286.00p
|
286.00p
|
276.00p
|
282.00p
|
104,128
|
|
11/03/2025
|
290.00p
|
290.00p
|
278.00p
|
282.00p
|
374,801
|
|
10/03/2025
|
290.00p
|
290.00p
|
281.53p
|
282.00p
|
61,937
|
|
07/03/2025
|
284.00p
|
290.00p
|
283.50p
|
286.00p
|
60,281
|
|
06/03/2025
|
280.00p
|
290.00p
|
276.00p
|
286.00p
|
52,830
|
|
05/03/2025
|
284.00p
|
294.00p
|
280.00p
|
286.00p
|
49,864
|
|
04/03/2025
|
290.00p
|
290.00p
|
282.00p
|
282.00p
|
47,684
|
|
03/03/2025
|
284.00p
|
292.00p
|
283.00p
|
283.50p
|
50,809
|
|
28/02/2025
|
294.85p
|
294.85p
|
282.00p
|
290.00p
|
76,084
|
|
27/02/2025
|
1,475.00p
|
1,475.00p
|
1,435.00p
|
1,435.00p
|
3,932
|
|
26/02/2025
|
1,470.00p
|
1,476.70p
|
1,460.00p
|
1,460.00p
|
10,338
|
|
25/02/2025
|
1,480.00p
|
1,480.00p
|
1,460.00p
|
1,470.00p
|
13,550
|
|
24/02/2025
|
1,460.00p
|
1,476.86p
|
1,460.00p
|
1,465.00p
|
19,370
|
|
21/02/2025
|
1,450.00p
|
1,475.00p
|
1,447.35p
|
1,460.00p
|
16,725
|
|
20/02/2025
|
1,450.00p
|
1,450.00p
|
1,425.00p
|
1,450.00p
|
19,267
|
|
19/02/2025
|
1,430.00p
|
1,450.00p
|
1,425.00p
|
1,430.00p
|
19,068
|
|
18/02/2025
|
1,430.00p
|
1,447.00p
|
1,430.00p
|
1,430.00p
|
8,349
|
|
17/02/2025
|
1,445.00p
|
1,450.00p
|
1,430.00p
|
1,440.00p
|
14,712
|
|
14/02/2025
|
1,435.00p
|
1,455.00p
|
1,430.00p
|
1,430.00p
|
6,565
|
|
13/02/2025
|
1,440.00p
|
1,460.00p
|
1,435.55p
|
1,440.00p
|
9,436
|
|
12/02/2025
|
1,445.00p
|
1,456.03p
|
1,440.00p
|
1,440.00p
|
20,582
|
|
11/02/2025
|
1,465.00p
|
1,465.00p
|
1,435.18p
|
1,455.00p
|
28,235
|
|
10/02/2025
|
1,480.00p
|
1,480.00p
|
1,440.00p
|
1,450.00p
|
31,376
|
|
07/02/2025
|
1,475.00p
|
1,477.78p
|
1,460.00p
|
1,460.00p
|
11,269
|
|
06/02/2025
|
1,460.00p
|
1,465.00p
|
1,450.15p
|
1,450.00p
|
9,249
|
|
05/02/2025
|
1,470.00p
|
1,470.00p
|
1,450.00p
|
1,450.00p
|
13,698
|
|
04/02/2025
|
1,470.00p
|
1,470.00p
|
1,460.00p
|
1,470.00p
|
15,938
|
|
03/02/2025
|
1,445.00p
|
1,470.00p
|
1,445.00p
|
1,470.00p
|
19,345
|
|
31/01/2025
|
1,470.00p
|
1,470.00p
|
1,453.40p
|
1,465.00p
|
33,795
|
|
30/01/2025
|
1,460.00p
|
1,467.32p
|
1,450.00p
|
1,460.00p
|
4,184
|
|
29/01/2025
|
1,460.00p
|
1,470.00p
|
1,450.15p
|
1,465.00p
|
24,443
|
|
28/01/2025
|
1,475.00p
|
1,479.40p
|
1,460.00p
|
1,460.00p
|
17,208
|
|
27/01/2025
|
1,505.00p
|
1,505.00p
|
1,475.00p
|
1,475.00p
|
10,752
|
|
24/01/2025
|
1,500.00p
|
1,502.00p
|
1,485.00p
|
1,490.00p
|
25,422
|
|
23/01/2025
|
1,520.00p
|
1,520.00p
|
1,500.00p
|
1,500.00p
|
5,677
|
|
22/01/2025
|
1,500.00p
|
1,510.00p
|
1,496.65p
|
1,505.00p
|
13,674
|
|
21/01/2025
|
1,495.00p
|
1,509.54p
|
1,490.00p
|
1,500.00p
|
16,113
|
|
20/01/2025
|
1,505.00p
|
1,515.00p
|
1,493.03p
|
1,495.00p
|
15,396
|