Scottish Oriental Smaller Companies Trust
(SST)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
1,500.00p
|
1,507.25p
|
1,495.00p
|
1,495.00p
|
14,024
|
|
16/01/2025
|
1,495.00p
|
1,507.00p
|
1,490.00p
|
1,490.00p
|
27,255
|
|
15/01/2025
|
1,520.00p
|
1,520.00p
|
1,490.00p
|
1,490.00p
|
12,317
|
|
14/01/2025
|
1,490.00p
|
1,514.80p
|
1,490.00p
|
1,497.50p
|
10,101
|
|
13/01/2025
|
1,490.00p
|
1,509.70p
|
1,480.00p
|
1,495.00p
|
32,217
|
|
10/01/2025
|
1,495.00p
|
1,507.20p
|
1,480.00p
|
1,485.00p
|
13,658
|
|
09/01/2025
|
1,515.00p
|
1,518.05p
|
1,485.26p
|
1,500.00p
|
13,798
|
|
08/01/2025
|
1,530.00p
|
1,535.00p
|
1,510.00p
|
1,515.00p
|
30,648
|
|
07/01/2025
|
1,510.00p
|
1,535.00p
|
1,509.38p
|
1,510.00p
|
32,234
|
|
06/01/2025
|
1,530.00p
|
1,530.00p
|
1,510.00p
|
1,515.00p
|
23,800
|
|
03/01/2025
|
1,510.00p
|
1,535.00p
|
1,510.00p
|
1,510.00p
|
12,855
|
|
02/01/2025
|
1,510.00p
|
1,525.00p
|
1,497.20p
|
1,500.00p
|
22,355
|
|
01/01/2025
|
1,490.00p
|
1,510.00p
|
1,485.55p
|
1,510.00p
|
10,414
|
|
31/12/2024
|
1,490.00p
|
1,510.00p
|
1,485.55p
|
1,510.00p
|
10,414
|
|
30/12/2024
|
1,490.00p
|
1,501.70p
|
1,480.00p
|
1,480.00p
|
8,136
|
|
27/12/2024
|
1,495.00p
|
1,505.00p
|
1,480.00p
|
1,495.00p
|
15,270
|
|
26/12/2024
|
1,510.00p
|
1,510.00p
|
1,482.80p
|
1,495.00p
|
2,921
|
|
25/12/2024
|
1,510.00p
|
1,510.00p
|
1,482.80p
|
1,495.00p
|
2,921
|
|
24/12/2024
|
1,510.00p
|
1,510.00p
|
1,482.80p
|
1,495.00p
|
2,921
|
|
23/12/2024
|
1,500.00p
|
1,510.00p
|
1,490.75p
|
1,500.00p
|
7,777
|
|
20/12/2024
|
1,485.00p
|
1,510.00p
|
1,472.30p
|
1,510.00p
|
43,626
|
|
19/12/2024
|
1,490.00p
|
1,510.00p
|
1,485.00p
|
1,497.50p
|
12,971
|
|
18/12/2024
|
1,490.00p
|
1,500.00p
|
1,485.00p
|
1,500.00p
|
17,406
|
|
17/12/2024
|
1,490.00p
|
1,500.00p
|
1,485.00p
|
1,485.00p
|
17,181
|
|
16/12/2024
|
1,490.00p
|
1,500.00p
|
1,475.00p
|
1,500.00p
|
31,381
|
|
13/12/2024
|
1,500.00p
|
1,500.00p
|
1,483.14p
|
1,485.00p
|
5,519
|
|
12/12/2024
|
1,495.00p
|
1,500.00p
|
1,480.00p
|
1,480.00p
|
8,084
|
|
11/12/2024
|
1,500.00p
|
1,500.00p
|
1,481.65p
|
1,487.50p
|
21,896
|
|
10/12/2024
|
1,490.00p
|
1,500.00p
|
1,477.55p
|
1,500.00p
|
18,846
|
|
09/12/2024
|
1,465.00p
|
1,480.00p
|
1,465.00p
|
1,475.00p
|
8,677
|
|
06/12/2024
|
1,460.00p
|
1,471.67p
|
1,455.00p
|
1,465.00p
|
16,949
|
|
05/12/2024
|
1,440.00p
|
1,480.00p
|
1,440.00p
|
1,480.00p
|
105,216
|
|
04/12/2024
|
1,445.00p
|
1,455.00p
|
1,440.00p
|
1,455.00p
|
18,006
|
|
03/12/2024
|
1,445.00p
|
1,455.00p
|
1,440.00p
|
1,445.00p
|
9,753
|
|
02/12/2024
|
1,445.00p
|
1,448.35p
|
1,430.00p
|
1,440.00p
|
54,125
|
|
29/11/2024
|
1,425.00p
|
1,446.58p
|
1,425.00p
|
1,435.00p
|
20,168
|
|
28/11/2024
|
1,425.00p
|
1,444.87p
|
1,420.00p
|
1,430.00p
|
41,920
|
|
27/11/2024
|
1,425.00p
|
1,435.00p
|
1,419.60p
|
1,425.00p
|
20,072
|
|
26/11/2024
|
1,415.00p
|
1,425.00p
|
1,415.00p
|
1,425.00p
|
18,558
|
|
25/11/2024
|
1,415.00p
|
1,421.65p
|
1,411.85p
|
1,415.00p
|
16,417
|
|
22/11/2024
|
1,415.00p
|
1,415.00p
|
1,410.00p
|
1,420.00p
|
29,041
|
|
21/11/2024
|
1,420.00p
|
1,420.00p
|
1,405.00p
|
1,420.00p
|
18,662
|
|
20/11/2024
|
1,415.00p
|
1,415.00p
|
1,401.47p
|
1,405.00p
|
34,140
|
|
19/11/2024
|
1,430.00p
|
1,441.84p
|
1,415.00p
|
1,415.00p
|
11,474
|
|
18/11/2024
|
1,445.00p
|
1,445.00p
|
1,430.00p
|
1,430.00p
|
16,041
|
|
15/11/2024
|
1,440.00p
|
1,445.00p
|
1,430.00p
|
1,435.00p
|
21,448
|
|
14/11/2024
|
1,435.00p
|
1,450.00p
|
1,430.00p
|
1,435.00p
|
18,112
|
|
13/11/2024
|
1,435.00p
|
1,440.00p
|
1,435.00p
|
1,435.00p
|
9,332
|
|
12/11/2024
|
1,445.00p
|
1,460.00p
|
1,435.00p
|
1,435.00p
|
8,169
|
|
11/11/2024
|
1,460.00p
|
1,460.00p
|
1,440.00p
|
1,445.00p
|
15,722
|
|
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
|