SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019960.00970.00943.15948.00948.0022,557
12 Dec 201910.9010.9010.9010.9010.90-
11 Dec 201910.8010.8010.8010.8010.80-
10 Dec 201910.8310.8310.8310.8310.83-
09 Dec 201910.8810.8810.8810.8810.88-
06 Dec 201910.8810.8810.8810.8810.88-
05 Dec 201910.8710.8710.8710.8710.87-
05 Dec 20190.115 Dividend
04 Dec 201910.8410.8410.8410.8410.73-
03 Dec 201910.9210.9210.9210.9210.80-
02 Dec 201911.0111.0111.0111.0110.89-
29 Nov 2019976.00982.00959.35973.00962.6850,345
28 Nov 201911.0811.0811.0811.0810.97-
27 Nov 201911.0911.0911.0911.0910.97-
26 Nov 201911.0811.0811.0811.0810.96-
25 Nov 201911.0311.0311.0311.0310.91-
22 Nov 201911.0711.0711.0711.0710.95-
21 Nov 201911.0311.0311.0311.0310.91-
20 Nov 201911.1011.1011.1011.1010.98-
19 Nov 201911.0911.0911.0911.0910.97-
18 Nov 201911.1111.1111.1111.1111.00-
15 Nov 201911.1511.1511.1511.1511.03-
14 Nov 201911.1311.1311.1311.1311.01-
13 Nov 201911.1611.1611.1611.1611.04-
12 Nov 201911.2411.2411.2411.2411.12-
11 Nov 201911.2811.2811.2811.2811.16-
08 Nov 201911.3811.3811.3811.3811.26-
07 Nov 201911.3911.3911.3911.3911.27-
06 Nov 201911.3611.3611.3611.3611.24-
05 Nov 201911.3711.3711.3711.3711.25-
04 Nov 201911.3511.3511.3511.3511.23-
01 Nov 201911.2611.2611.2611.2611.14-
31 Oct 20191,010.001,010.13990.001,000.00989.393,607
30 Oct 2019988.001,001.98988.00990.00979.507,781
29 Oct 2019990.001,000.00982.021,000.00989.394,931
28 Oct 2019968.001,010.00968.001,000.00989.396,949
25 Oct 2019980.001,005.00970.00981.00970.607,663
24 Oct 20191,015.001,015.00980.00980.00969.6140,368
23 Oct 2019984.001,005.00984.00984.00973.569,529
22 Oct 2019996.00996.00974.00994.50983.9515,399
21 Oct 2019974.00995.49972.00972.00961.6919,068
18 Oct 201911.1111.1111.1111.1110.99-
17 Oct 201911.1211.1211.1211.1211.00-
16 Oct 201911.1011.1011.1011.1010.98-
15 Oct 201911.1311.1311.1311.1311.01-
14 Oct 201911.2711.2711.2711.2711.15-
11 Oct 201911.1811.1811.1811.1811.06-
10 Oct 201911.3411.3411.3411.3411.22-
09 Oct 201911.5711.5711.5711.5711.45-
08 Oct 20191,040.001,040.001,015.001,017.501,006.717,540
07 Oct 20191,040.001,040.001,015.001,022.501,011.6622,108
04 Oct 20191,020.001,025.001,000.001,017.501,006.7192,342
03 Oct 20191,000.001,010.15998.881,010.50999.7811,299
02 Oct 20191,030.001,030.001,010.001,010.00999.2913,082
01 Oct 201911.4611.4611.4611.4611.34-
30 Sep 20191,035.001,036.501,023.001,025.001,014.1311,372
27 Sep 201911.5911.5911.5911.5911.47-
26 Sep 201911.5311.5311.5311.5311.41-
25 Sep 201911.4911.4911.4911.4911.37-
24 Sep 201911.4711.4711.4711.4711.35-
23 Sep 201911.5711.5711.5711.5711.44-
20 Sep 201911.4511.4511.4511.4511.32-
19 Sep 201911.2211.2211.2211.2211.10-
18 Sep 201911.3011.3011.3011.3011.18-
17 Sep 201911.2611.2611.2611.2611.14-
16 Sep 201911.3911.3911.3911.3911.27-
13 Sep 201911.3611.3611.3611.3611.24-
12 Sep 201911.5111.5111.5111.5111.39-
11 Sep 201911.3911.3911.3911.3911.27-
10 Sep 201911.3311.3311.3311.3311.21-
09 Sep 20191,045.001,045.001,018.341,030.001,019.0813,833
06 Sep 201911.3511.3511.3511.3511.23-
05 Sep 201911.2511.2511.2511.2511.13-
04 Sep 201911.2911.2911.2911.2911.17-
03 Sep 201911.3511.3511.3511.3511.23-
02 Sep 201911.6411.6411.6411.6411.52-
30 Aug 201911.4611.4611.4611.4611.34-
29 Aug 201911.3911.3911.3911.3911.27-
28 Aug 201911.4111.4111.4111.4111.29-
27 Aug 201911.3811.3811.3811.3811.26-
23 Aug 201911.3711.3711.3711.3711.25-
22 Aug 201911.4111.4111.4111.4111.29-
21 Aug 201911.6711.6711.6711.6711.55-
20 Aug 201911.6711.6711.6711.6711.54-
19 Aug 201911.7111.7111.7111.7111.58-
16 Aug 201911.6411.6411.6411.6411.52-
15 Aug 201911.6311.6311.6311.6311.51-
14 Aug 201911.7411.7411.7411.7411.61-
13 Aug 201911.7811.7811.7811.7811.66-
12 Aug 201911.8411.8411.8411.8411.71-
09 Aug 201911.8811.8811.8811.8811.76-
08 Aug 201911.8111.8111.8111.8111.68-
07 Aug 201911.6611.6611.6611.6611.53-
06 Aug 201911.5811.5811.5811.5811.46-
05 Aug 201911.5711.5711.5711.5711.45-
02 Aug 201911.8211.8211.8211.8211.69-
01 Aug 20191,075.001,075.001,051.501,072.501,061.1322,244
31 Jul 20191,065.001,066.671,050.001,057.501,046.2811,117
30 Jul 201911.9911.9911.9911.9911.86-
29 Jul 201911.9711.9711.9711.9711.84-
*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