SSON.L - Smithson Investment Trust plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 20201,438.001,470.001,434.001,460.001,460.00177,049
22 May 20201,418.001,432.001,398.001,422.001,422.00249,905
21 May 20201,400.001,434.001,400.001,426.001,426.00283,848
20 May 20201,412.001,416.001,392.001,412.001,412.00312,169
19 May 20201,398.001,420.001,382.001,404.001,404.00488,829
18 May 20201,328.001,394.001,317.421,382.001,382.00397,669
15 May 20201,310.001,334.001,279.821,298.001,298.00391,461
14 May 20201,350.001,350.001,248.001,288.001,288.00536,763
13 May 20201,380.001,393.501,354.001,354.001,354.00439,300
12 May 20201,396.001,408.001,380.001,396.001,396.00405,419
11 May 20201,372.001,400.001,360.001,382.001,382.00486,016
07 May 20201,328.001,362.001,328.001,356.001,356.00380,071
06 May 20201,330.001,348.001,318.641,328.001,328.00359,472
05 May 20201,310.001,338.001,304.001,324.001,324.00500,298
04 May 20201,270.001,306.001,270.001,280.001,280.00290,914
01 May 20201,308.001,314.001,276.021,296.001,296.00361,020
30 Apr 20201,342.001,366.001,302.001,310.001,310.00518,432
29 Apr 20201,296.001,398.001,292.001,330.001,330.00546,564
28 Apr 20201,290.001,310.001,284.001,306.001,306.00549,412
27 Apr 20201,254.001,294.001,252.001,280.001,280.00609,158
24 Apr 20201,240.001,270.001,228.001,246.001,246.00251,073
23 Apr 20201,266.001,278.001,248.001,256.001,256.00852,397
22 Apr 20201,234.001,258.001,234.001,256.001,256.00298,893
21 Apr 20201,268.001,268.001,224.001,234.001,234.00328,801
20 Apr 20201,250.001,266.001,238.001,262.001,262.00471,314
17 Apr 20201,226.001,262.001,220.881,242.001,242.00542,009
16 Apr 20201,228.001,228.001,196.001,202.001,202.00453,742
15 Apr 20201,226.001,226.001,182.001,202.001,202.00559,256
14 Apr 20201,238.001,243.721,211.151,218.001,218.001,019,599
09 Apr 20201,226.001,246.001,192.001,224.001,224.00618,559
08 Apr 20201,188.001,229.341,184.211,220.001,220.00586,057
07 Apr 20201,180.001,238.001,180.001,216.001,216.001,153,740
06 Apr 20201,160.001,172.001,132.001,164.001,164.00646,587
03 Apr 20201,120.001,130.001,105.001,122.001,122.00361,537
02 Apr 202010.9510.9510.9510.9510.95-
01 Apr 202010.9310.9310.9310.9310.93-
31 Mar 20201,100.001,156.001,058.861,156.001,156.001,021,478
30 Mar 20201,080.001,108.001,054.001,106.001,106.00481,212
27 Mar 20201,100.001,108.001,060.001,094.001,094.00886,353
26 Mar 20201,088.001,120.001,034.001,112.001,112.00612,646
25 Mar 20201,058.001,104.001,033.571,080.001,080.00728,108
24 Mar 20201,040.001,068.001,020.001,068.001,068.00611,999
23 Mar 20201,018.001,022.00910.00998.00998.00792,950
20 Mar 20201,020.001,074.00915.001,036.001,036.001,434,126
19 Mar 2020916.00976.00890.54915.00915.00978,288
18 Mar 2020950.00970.00890.00910.00910.00902,215
17 Mar 20201,032.001,066.32928.55975.00975.00825,909
16 Mar 20201,050.001,065.00970.001,008.001,008.001,417,592
13 Mar 20201,096.001,142.001,080.001,104.001,104.00867,436
12 Mar 20201,108.001,108.001,030.001,078.001,078.001,240,479
11 Mar 20201,194.001,202.001,144.001,152.001,152.00702,744
10 Mar 20201,200.001,218.001,163.981,176.001,176.00638,940
09 Mar 20201,210.001,210.001,210.001,210.001,210.00-
06 Mar 20201,236.001,246.181,189.151,210.001,210.00670,764
05 Mar 20201,298.001,304.201,246.001,266.001,266.00721,353
04 Mar 20201,264.001,292.001,252.521,278.001,278.001,286,910
03 Mar 20201,220.001,300.001,208.001,248.001,248.001,025,649
02 Mar 20201,166.001,228.001,166.001,210.001,210.001,178,876
28 Feb 20201,210.001,210.001,111.001,140.001,140.002,180,015
27 Feb 20201,280.001,280.001,228.231,240.001,240.00897,686
26 Feb 20201,300.001,310.001,250.661,302.001,302.00760,327
25 Feb 20201,324.001,346.241,292.001,304.001,304.00616,910
24 Feb 20201,364.001,364.001,315.001,330.001,330.00706,436
21 Feb 20201,384.001,390.001,368.001,368.001,368.00274,898
20 Feb 20201,390.001,396.001,380.001,380.001,380.00352,771
19 Feb 20201,382.001,388.001,374.001,388.001,388.00353,224
18 Feb 20201,370.001,374.711,360.001,366.001,366.00231,127
17 Feb 20201,372.001,380.001,369.121,374.001,374.00258,335
14 Feb 20201,362.001,370.001,360.001,370.001,370.00192,530
13 Feb 20201,364.001,364.001,354.001,360.001,360.00180,257
12 Feb 20201,358.001,362.001,338.081,352.001,352.00279,170
11 Feb 20201,346.001,362.001,344.001,348.001,348.00436,539
10 Feb 20201,342.001,352.001,332.001,336.001,336.00338,366
07 Feb 20201,358.001,358.001,338.081,342.001,342.00279,098
06 Feb 20201,356.001,368.001,343.961,358.001,358.00343,437
05 Feb 20201,326.001,358.001,326.001,346.001,346.00466,462
04 Feb 20201,328.001,338.001,314.051,332.001,332.00304,090
03 Feb 20201,300.001,320.261,292.001,306.001,306.00448,364
31 Jan 20201,316.001,316.441,294.001,294.001,294.00240,367
30 Jan 20201,314.001,322.001,302.001,304.001,304.00178,731
29 Jan 20201,324.001,330.001,315.001,318.001,318.00152,734
28 Jan 20201,314.001,324.281,307.001,316.001,316.00435,752
27 Jan 20201,326.001,330.001,306.001,308.001,308.00608,759
24 Jan 20201,340.001,348.001,330.401,336.001,336.00285,605
23 Jan 20201,322.001,346.001,322.001,332.001,332.00186,872
22 Jan 20201,340.001,345.121,330.001,336.001,336.00356,943
21 Jan 20201,342.001,348.341,320.001,338.001,338.00326,494
20 Jan 20201,346.001,356.001,342.001,346.001,346.00249,053
17 Jan 20201,324.001,348.651,324.001,342.001,342.00330,668
16 Jan 20201,332.001,340.001,323.401,336.001,336.00354,904
15 Jan 20201,324.001,334.001,310.001,328.001,328.00513,810
14 Jan 20201,326.001,336.001,312.001,324.001,324.00384,222
13 Jan 20201,322.001,328.001,306.921,328.001,328.00367,513
10 Jan 20201,322.001,324.001,306.001,310.001,310.00238,135
09 Jan 20201,316.001,318.941,303.101,306.001,306.00262,525
08 Jan 20201,306.001,320.001,296.221,300.001,300.00213,974
07 Jan 20201,306.001,314.001,299.501,310.001,310.00275,793
06 Jan 20201,314.001,314.001,294.001,304.001,304.00228,673
03 Jan 20201,324.001,324.001,296.401,312.001,312.00243,069
02 Jan 20201,300.001,314.001,296.001,312.001,312.00277,599
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more