Securities Trust of Scotland
(STS)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
238.00p
|
239.00p
|
234.75p
|
238.00p
|
65,725
|
|
16/01/2025
|
239.00p
|
239.00p
|
234.56p
|
234.50p
|
51,656
|
|
15/01/2025
|
235.00p
|
235.02p
|
233.00p
|
234.50p
|
28,462
|
|
14/01/2025
|
235.00p
|
234.50p
|
232.80p
|
233.00p
|
23,680
|
|
13/01/2025
|
235.00p
|
235.00p
|
232.03p
|
233.50p
|
187,726
|
|
10/01/2025
|
233.00p
|
235.52p
|
232.00p
|
232.00p
|
138,588
|
|
09/01/2025
|
234.00p
|
236.00p
|
231.80p
|
236.00p
|
205,983
|
|
08/01/2025
|
232.00p
|
233.00p
|
230.76p
|
233.00p
|
169,170
|
|
07/01/2025
|
229.00p
|
231.50p
|
228.91p
|
230.00p
|
120,346
|
|
06/01/2025
|
234.00p
|
234.00p
|
230.50p
|
231.00p
|
111,625
|
|
03/01/2025
|
231.00p
|
234.05p
|
229.00p
|
232.00p
|
296,571
|
|
02/01/2025
|
234.00p
|
234.00p
|
230.88p
|
234.00p
|
27,684
|
|
01/01/2025
|
231.00p
|
232.60p
|
229.80p
|
231.00p
|
26,401
|
|
31/12/2024
|
231.00p
|
232.60p
|
229.80p
|
231.00p
|
26,401
|
|
30/12/2024
|
231.00p
|
232.20p
|
230.00p
|
232.00p
|
154,779
|
|
27/12/2024
|
231.00p
|
232.36p
|
230.53p
|
231.00p
|
32,879
|
|
26/12/2024
|
233.00p
|
233.00p
|
230.36p
|
231.50p
|
13,083
|
|
25/12/2024
|
233.00p
|
233.00p
|
230.36p
|
231.50p
|
13,083
|
|
24/12/2024
|
233.00p
|
233.00p
|
230.36p
|
231.50p
|
13,083
|
|
23/12/2024
|
230.00p
|
232.00p
|
228.86p
|
229.00p
|
175,012
|
|
20/12/2024
|
228.00p
|
232.00p
|
228.00p
|
232.00p
|
206,755
|
|
19/12/2024
|
232.00p
|
234.00p
|
228.00p
|
231.00p
|
53,665
|
|
18/12/2024
|
233.00p
|
235.90p
|
233.00p
|
233.00p
|
92,361
|
|
17/12/2024
|
233.00p
|
234.50p
|
233.00p
|
233.00p
|
45,164
|
|
16/12/2024
|
234.00p
|
237.75p
|
233.00p
|
234.00p
|
157,708
|
|
13/12/2024
|
235.00p
|
239.00p
|
233.00p
|
235.00p
|
136,181
|
|
12/12/2024
|
235.00p
|
237.88p
|
234.00p
|
234.00p
|
139,064
|
|
11/12/2024
|
235.00p
|
237.88p
|
234.17p
|
235.00p
|
918,148
|
|
10/12/2024
|
235.00p
|
237.12p
|
234.00p
|
235.00p
|
91,822
|
|
09/12/2024
|
236.00p
|
238.00p
|
235.00p
|
235.00p
|
140,541
|
|
06/12/2024
|
236.00p
|
237.88p
|
227.00p
|
236.00p
|
78,634
|
|
05/12/2024
|
236.00p
|
240.00p
|
233.00p
|
237.00p
|
202,140
|
|
04/12/2024
|
236.00p
|
239.85p
|
236.00p
|
236.00p
|
46,523
|
|
03/12/2024
|
239.00p
|
239.70p
|
236.76p
|
237.00p
|
165,707
|
|
02/12/2024
|
239.00p
|
240.00p
|
236.00p
|
238.00p
|
110,452
|
|
29/11/2024
|
240.00p
|
240.00p
|
236.00p
|
236.00p
|
101,354
|
|
28/11/2024
|
237.00p
|
239.37p
|
235.33p
|
236.00p
|
127,527
|
|
27/11/2024
|
235.00p
|
238.62p
|
235.00p
|
238.00p
|
185,425
|
|
26/11/2024
|
238.00p
|
237.00p
|
235.00p
|
237.00p
|
175,083
|
|
25/11/2024
|
238.00p
|
238.00p
|
234.82p
|
236.00p
|
33,007
|
|
22/11/2024
|
236.00p
|
237.80p
|
230.70p
|
234.00p
|
178,060
|
|
21/11/2024
|
233.00p
|
234.00p
|
230.00p
|
234.00p
|
98,522
|
|
20/11/2024
|
230.00p
|
232.00p
|
230.00p
|
230.00p
|
59,403
|
|
19/11/2024
|
232.00p
|
233.00p
|
230.00p
|
231.50p
|
88,226
|
|
18/11/2024
|
231.00p
|
235.00p
|
230.50p
|
235.00p
|
177,912
|
|
15/11/2024
|
230.00p
|
235.00p
|
230.00p
|
235.00p
|
39,738
|
|
14/11/2024
|
233.00p
|
235.00p
|
229.76p
|
235.00p
|
118,461
|
|
13/11/2024
|
231.00p
|
232.49p
|
231.00p
|
233.00p
|
197,033
|
|
12/11/2024
|
233.00p
|
236.00p
|
224.00p
|
233.00p
|
108,716
|
|
11/11/2024
|
236.00p
|
236.00p
|
231.00p
|
236.00p
|
43,104
|
|
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
|