Securities Trust of Scotland

(STS)
Sector: Closed End Investments
232.00p
-1.00p -0.43
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 232.00p 233.60p 230.06p 232.00p 23,752
07/11/2024 231.00p 233.00p 230.65p 233.00p 41,164
06/11/2024 232.00p 235.20p 232.00p 234.00p 71,402
05/11/2024 229.00p 232.00p 228.10p 232.00p 46,527
04/11/2024 230.00p 230.91p 229.91p 230.00p 247,178
01/11/2024 230.00p 233.00p 229.25p 230.00p 78,130
31/10/2024 230.00p 232.52p 228.00p 232.00p 249,150
30/10/2024 232.00p 233.36p 230.00p 232.00p 75,031
29/10/2024 231.00p 234.00p 231.00p 232.00p 580,420
28/10/2024 233.00p 237.00p 231.00p 232.00p 271,769
25/10/2024 236.00p 236.00p 232.70p 236.00p 291,630
24/10/2024 234.00p 235.56p 230.00p 233.00p 187,396
23/10/2024 232.00p 235.10p 231.32p 233.00p 760,411
22/10/2024 233.00p 233.17p 231.05p 232.00p 127,643
21/10/2024 233.00p 236.00p 231.50p 233.00p 136,123
18/10/2024 235.00p 235.00p 230.92p 234.00p 316,873
17/10/2024 229.00p 234.00p 229.00p 232.00p 151,268
16/10/2024 230.00p 233.00p 229.50p 231.00p 95,636
15/10/2024 231.00p 232.00p 228.26p 229.00p 276,952
14/10/2024 230.00p 231.00p 227.20p 231.00p 200,317
11/10/2024 227.00p 229.22p 226.00p 227.00p 450,038
10/10/2024 225.00p 229.75p 225.00p 228.00p 239,800
09/10/2024 226.00p 229.00p 225.75p 227.00p 145,227
08/10/2024 225.00p 228.00p 225.00p 225.00p 168,463
07/10/2024 227.00p 231.00p 226.50p 227.00p 330,602
04/10/2024 225.00p 230.00p 225.00p 226.00p 144,235
03/10/2024 228.00p 230.00p 226.50p 227.00p 126,686
02/10/2024 228.00p 230.00p 227.00p 227.00p 375,681
01/10/2024 229.00p 230.00p 226.85p 228.00p 188,280
30/09/2024 227.00p 231.00p 226.50p 227.00p 78,684
27/09/2024 229.00p 231.00p 226.75p 230.00p 133,918
26/09/2024 229.00p 230.00p 226.15p 227.00p 177,261
25/09/2024 229.00p 230.00p 226.00p 227.00p 190,787
24/09/2024 230.00p 230.00p 226.19p 229.00p 151,610
23/09/2024 231.00p 231.00p 227.00p 230.00p 159,513
20/09/2024 227.00p 233.00p 226.00p 233.00p 242,162
19/09/2024 228.00p 230.60p 219.00p 229.00p 112,040
18/09/2024 229.00p 231.00p 228.00p 229.00p 72,303
17/09/2024 231.00p 231.38p 230.00p 230.00p 211,979
16/09/2024 229.00p 231.75p 229.00p 230.00p 275,333
13/09/2024 230.00p 232.00p 230.00p 230.00p 112,335
12/09/2024 231.00p 231.34p 229.00p 228.00p 127,009
11/09/2024 229.00p 230.38p 226.00p 230.00p 245,789
10/09/2024 228.00p 230.72p 228.00p 230.00p 365,533
09/09/2024 227.00p 230.00p 227.00p 230.00p 229,188
06/09/2024 226.00p 229.00p 225.00p 225.00p 148,011
05/09/2024 227.00p 229.00p 227.00p 229.00p 251,155
04/09/2024 227.00p 228.20p 227.00p 227.00p 90,493
03/09/2024 227.00p 229.00p 227.00p 228.00p 443,890
02/09/2024 227.00p 228.00p 227.00p 226.00p 298,239
30/08/2024 226.00p 227.60p 226.00p 226.00p 110,792
29/08/2024 226.00p 227.16p 225.50p 226.00p 53,438
28/08/2024 226.00p 227.00p 224.90p 225.00p 285,013
27/08/2024 224.00p 226.25p 223.00p 223.00p 49,190
26/08/2024 225.00p 226.00p 223.75p 224.00p 330,242
23/08/2024 225.00p 226.00p 223.75p 224.00p 330,242
22/08/2024 225.00p 226.00p 223.75p 224.00p 330,242
21/08/2024 223.00p 225.00p 223.00p 224.00p 316,261
20/08/2024 223.00p 225.31p 223.00p 223.00p 112,957
19/08/2024 222.00p 225.31p 222.00p 223.00p 97,446
16/08/2024 223.00p 225.31p 223.00p 223.00p 125,118
15/08/2024 222.00p 225.50p 220.20p 224.00p 235,402
14/08/2024 219.00p 223.36p 219.00p 220.00p 226,743
13/08/2024 221.00p 222.00p 219.90p 222.00p 52,966
12/08/2024 221.00p 224.00p 219.90p 224.00p 62,981
09/08/2024 220.00p 222.56p 220.00p 220.00p 45,825
08/08/2024 218.00p 221.00p 218.00p 220.00p 117,432
07/08/2024 221.00p 222.50p 218.00p 222.00p 174,172
06/08/2024 219.00p 221.85p 217.60p 219.00p 38,632
05/08/2024 217.00p 218.00p 212.20p 217.00p 56,689
02/08/2024 222.00p 222.00p 218.77p 220.00p 88,047
01/08/2024 222.00p 225.00p 221.00p 221.00p 86,514
31/07/2024 221.00p 224.20p 221.00p 222.00p 221,781
30/07/2024 219.00p 222.47p 219.00p 221.00p 278,460
29/07/2024 221.00p 223.00p 219.00p 221.00p 146,862
26/07/2024 221.00p 221.01p 218.75p 218.00p 120,833
25/07/2024 216.00p 221.00p 215.00p 218.00p 415,830
24/07/2024 217.00p 217.10p 207.00p 216.00p 93,136
23/07/2024 215.00p 220.00p 215.00p 220.00p 193,009
22/07/2024 217.00p 219.25p 215.00p 217.00p 85,881
19/07/2024 216.00p 218.69p 215.00p 217.00p 139,939
18/07/2024 218.00p 219.30p 215.80p 218.00p 134,121
17/07/2024 216.00p 218.00p 214.25p 216.00p 498,201
16/07/2024 214.00p 217.00p 214.00p 217.00p 128,071
15/07/2024 215.00p 217.00p 214.88p 217.00p 138,613
12/07/2024 214.00p 217.00p 214.00p 217.00p 464,015
11/07/2024 215.00p 215.60p 214.00p 215.00p 266,114
10/07/2024 214.00p 215.00p 209.00p 213.00p 101,809
09/07/2024 214.00p 215.00p 213.25p 215.00p 321,298
08/07/2024 213.00p 216.00p 213.00p 213.00p 249,440
05/07/2024 213.00p 215.52p 213.00p 213.00p 226,354
04/07/2024 216.00p 216.00p 214.50p 216.00p 258,605
03/07/2024 214.00p 216.25p 213.00p 213.00p 299,984
02/07/2024 214.00p 215.00p 213.00p 215.00p 106,974
01/07/2024 215.00p 218.00p 214.53p 215.00p 177,790
28/06/2024 216.00p 216.96p 214.00p 214.00p 278,672
27/06/2024 216.00p 220.00p 214.00p 214.00p 138,182
26/06/2024 219.00p 221.63p 217.00p 219.00p 62,095
25/06/2024 219.00p 219.50p 217.50p 219.00p 175,963
24/06/2024 218.00p 218.75p 216.78p 218.00p 171,655
21/06/2024 216.00p 218.26p 215.14p 218.00p 585,977
20/06/2024 217.00p 219.00p 215.10p 219.00p 37,625
19/06/2024 219.00p 219.00p 215.10p 219.00p 68,887
18/06/2024 217.00p 218.00p 214.47p 218.00p 153,539
17/06/2024 215.00p 217.00p 214.10p 217.00p 299,302
14/06/2024 215.00p 217.00p 214.30p 217.00p 51,416
13/06/2024 216.00p 217.10p 214.00p 217.00p 200,231
12/06/2024 215.00p 219.00p 214.75p 216.00p 214,910
11/06/2024 217.00p 218.50p 215.76p 218.00p 90,443
10/06/2024 218.00p 220.00p 217.32p 220.00p 76,256
07/06/2024 218.00p 222.00p 218.00p 221.00p 170,013
06/06/2024 218.00p 221.00p 218.00p 220.00p 135,426
05/06/2024 219.00p 221.00p 218.03p 221.00p 461,883
04/06/2024 218.00p 218.53p 216.20p 218.00p 339,744
03/06/2024 217.00p 219.00p 215.00p 218.00p 136,673
31/05/2024 214.00p 216.00p 214.00p 216.00p 182,641
30/05/2024 216.00p 217.00p 212.49p 214.00p 325,613
29/05/2024 216.00p 216.00p 214.00p 215.00p 186,576
28/05/2024 219.00p 221.63p 216.00p 216.00p 66,331
27/05/2024 222.00p 222.00p 218.00p 219.00p 334,094
24/05/2024 222.00p 222.00p 218.00p 219.00p 334,094
23/05/2024 222.00p 224.37p 220.00p 220.00p 406,329
22/05/2024 221.00p 222.94p 220.00p 221.00p 193,479
21/05/2024 221.00p 222.69p 221.00p 222.00p 175,257
20/05/2024 222.00p 224.75p 222.00p 222.00p 434,064
17/05/2024 223.00p 225.00p 208.93p 223.00p 204,098
16/05/2024 223.00p 224.75p 223.00p 223.00p 303,894
15/05/2024 224.00p 225.00p 222.92p 225.00p 169,232
14/05/2024 219.00p 224.50p 219.00p 223.50p 207,339
13/05/2024 219.00p 223.46p 219.00p 222.50p 359,425
10/05/2024 219.00p 222.60p 219.00p 220.00p 363,329