SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 2020730.00763.83730.00757.00757.0036,459
21 May 2020780.00780.00750.00760.00760.0039,163
20 May 2020752.00768.00748.00756.00756.0020,249
19 May 2020778.00778.00750.00766.00766.0031,493
18 May 2020740.00765.55733.00753.00753.00589,577
15 May 2020728.00754.22726.34744.00744.0033,323
14 May 2020760.00760.00730.00744.00744.0083,673
13 May 2020748.00752.00735.00744.00744.0099,487
12 May 2020766.00766.00726.77742.00742.00119,753
11 May 2020744.00754.00730.00743.00743.00106,270
07 May 2020746.00746.00723.01742.00742.00107,953
06 May 20207.447.447.187.307.3062,024
05 May 2020744.00744.00712.00722.00722.0097,562
04 May 2020726.00726.00700.08726.00726.0040,540
01 May 2020744.00744.00710.00718.00718.0099,004
30 Apr 2020780.00780.00744.00750.00750.0062,023
29 Apr 2020742.00766.00724.00766.00766.0066,312
28 Apr 2020716.00750.00716.00740.00740.0085,057
27 Apr 2020748.11748.33720.82730.00730.0067,222
24 Apr 2020732.00740.02715.74736.00736.0024,977
23 Apr 2020744.00744.00724.00730.00730.0021,358
22 Apr 2020716.00738.75716.00723.00723.0022,859
21 Apr 2020712.00737.92706.00720.00720.0030,607
20 Apr 2020734.00758.58724.00735.00735.00184,339
17 Apr 2020728.00761.63728.00745.00745.0020,411
16 Apr 2020750.00750.00708.38750.00750.0048,159
15 Apr 2020730.00730.00708.00730.00730.0054,699
14 Apr 2020744.76747.00714.00720.00720.0049,433
09 Apr 2020716.00747.12708.00728.00728.0047,913
08 Apr 2020710.00725.20695.08716.00716.0041,187
07 Apr 2020696.00726.00692.00726.00726.0079,966
06 Apr 2020688.00719.20688.00714.00714.0064,521
03 Apr 2020686.00693.10660.00680.00680.0086,153
02 Apr 20208.118.118.118.118.11-
01 Apr 20208.178.178.178.178.17-
31 Mar 2020642.00700.00642.00670.00670.0058,032
30 Mar 2020666.00690.70657.86664.00664.0099,419
27 Mar 2020672.00690.70660.00676.00676.0098,046
26 Mar 2020690.00692.00654.42692.00692.0074,381
25 Mar 2020674.00690.00640.18686.00686.0062,515
24 Mar 2020642.00656.00610.00655.00655.0063,432
23 Mar 2020706.00706.00600.00622.00622.0075,347
20 Mar 2020720.00740.00704.00730.00730.0066,784
19 Mar 2020712.00743.53694.00694.00694.0038,169
18 Mar 2020750.00770.07718.40733.00733.0046,489
17 Mar 2020744.00767.46723.87740.00740.0092,932
16 Mar 2020760.00760.00726.77752.00752.0062,113
13 Mar 2020766.00801.60766.00785.00785.0018,863
12 Mar 2020792.00792.00715.04770.00770.0079,348
11 Mar 2020840.00840.00800.00800.00800.003,617
10 Mar 2020830.00857.97816.00822.00822.0053,419
09 Mar 2020848.00848.00848.00848.00848.00-
06 Mar 2020848.00876.00807.26848.00848.00102,926
05 Mar 2020918.00918.00880.00892.00892.0094,704
04 Mar 2020896.00920.00896.00916.00916.00168,934
03 Mar 2020910.00920.00893.86900.00900.00114,945
02 Mar 2020900.00908.00866.62890.00890.0032,476
28 Feb 2020850.00898.23836.42868.00868.0043,717
27 Feb 2020920.00923.96903.76906.00906.00103,501
26 Feb 2020910.00930.00898.00920.00920.0026,297
25 Feb 2020948.00948.00924.50926.00926.0042,408
24 Feb 2020930.00937.82926.00926.00926.0045,959
21 Feb 2020940.00959.86940.00946.00946.0020,207
20 Feb 2020960.00968.00957.20960.00960.0053,731
19 Feb 2020968.00970.00954.00960.00960.0030,640
18 Feb 2020962.00962.00946.50954.00954.0038,188
17 Feb 2020978.00984.00950.00954.00954.0040,760
14 Feb 2020958.00969.68954.97960.00960.0025,836
13 Feb 2020968.00976.29952.00960.00960.0036,633
12 Feb 2020975.00988.70965.24981.00981.0015,801
11 Feb 2020964.00980.00964.00974.00974.00401,795
10 Feb 2020976.00978.00970.00970.00970.0025,392
07 Feb 2020966.00972.44965.24972.00972.0045,982
06 Feb 2020980.00986.80970.00977.00977.00146,173
05 Feb 2020970.00976.00962.48970.00970.0088,314
04 Feb 2020966.00976.40942.00973.00973.0021,028
03 Feb 2020944.00953.76932.00952.00952.0042,469
31 Jan 2020958.00964.80932.00932.00932.0030,314
30 Jan 2020970.00978.00954.00962.00962.0029,446
29 Jan 2020978.00981.90960.00980.00980.0058,535
28 Jan 2020954.00973.24952.00974.00974.0036,221
27 Jan 2020976.00978.00946.00968.00968.0039,021
24 Jan 2020990.00997.90983.00991.00991.0014,204
23 Jan 2020990.00990.00972.00978.00978.0027,108
22 Jan 20201,000.001,015.00982.00990.00990.0037,613
21 Jan 20201,015.001,015.00988.00996.50996.5067,382
20 Jan 20201,005.001,015.00998.441,010.001,010.0027,311
17 Jan 20201,015.001,025.00999.001,015.001,015.0088,525
16 Jan 20201,015.001,025.00988.081,015.001,015.0027,903
15 Jan 20201,000.001,015.001,000.001,015.001,015.0025,687
14 Jan 20201,010.001,015.00992.00998.50998.5016,510
13 Jan 2020992.001,008.38966.00992.00992.0070,430
10 Jan 2020984.00992.55966.00984.00984.0028,897
09 Jan 2020980.00984.00964.10972.00972.0019,359
08 Jan 2020956.00968.00951.96952.00952.0047,035
07 Jan 2020994.00994.00966.00966.00966.0033,081
06 Jan 2020984.00989.80968.00968.00968.0019,830
03 Jan 2020990.001,005.00986.09988.00988.0015,345
02 Jan 20201,000.001,007.00980.00980.00980.0014,948
31 Dec 2019998.001,010.10994.00994.00994.009,826
*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