SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20191,057.861,065.001,037.401,050.001,050.0015,851
16 Aug 20191,020.001,041.671,020.001,020.001,020.0011,180
15 Aug 201911.6311.6311.6311.6311.63-
14 Aug 201911.7411.7411.7411.7411.74-
13 Aug 201911.7811.7811.7811.7811.78-
12 Aug 201911.8411.8411.8411.8411.84-
09 Aug 201911.8811.8811.8811.8811.88-
08 Aug 201911.8111.8111.8111.8111.81-
07 Aug 201911.6611.6611.6611.6611.66-
06 Aug 201911.5811.5811.5811.5811.58-
05 Aug 201911.5711.5711.5711.5711.57-
02 Aug 201911.8211.8211.8211.8211.82-
01 Aug 20191,075.001,075.001,051.501,072.501,072.5022,244
31 Jul 20191,065.001,066.671,050.001,057.501,057.5011,117
30 Jul 201911.9911.9911.9911.9911.99-
29 Jul 201911.9711.9711.9711.9711.97-
26 Jul 201911.9011.9011.9011.9011.90-
25 Jul 201911.8311.8311.8311.8311.83-
24 Jul 201911.7911.7911.7911.7911.79-
23 Jul 201911.8411.8411.8411.8411.84-
22 Jul 201911.7911.7911.7911.7911.79-
19 Jul 201911.8411.8411.8411.8411.84-
18 Jul 201911.8311.8311.8311.8311.83-
17 Jul 201911.9411.9411.9411.9411.94-
16 Jul 201911.9811.9811.9811.9811.98-
15 Jul 201911.8711.8711.8711.8711.87-
12 Jul 201911.7811.7811.7811.7811.78-
11 Jul 201911.8111.8111.8111.8111.81-
10 Jul 201911.8111.8111.8111.8111.81-
09 Jul 201911.8411.8411.8411.8411.84-
08 Jul 201911.8111.8111.8111.8111.81-
05 Jul 201911.9011.9011.9011.9011.90-
04 Jul 201911.8811.8811.8811.8811.88-
03 Jul 201911.8311.8311.8311.8311.83-
02 Jul 201911.8111.8111.8111.8111.81-
01 Jul 201911.7711.7711.7711.7711.77-
28 Jun 20191,025.001,030.001,010.001,015.001,015.0043,684
27 Jun 201911.6911.6911.6911.6911.69-
26 Jun 201911.5811.5811.5811.5811.58-
25 Jun 201911.6011.6011.6011.6011.60-
24 Jun 201911.5811.5811.5811.5811.58-
21 Jun 201911.6011.6011.6011.6011.60-
20 Jun 201911.6911.6911.6911.6911.69-
19 Jun 201911.6411.6411.6411.6411.64-
18 Jun 201911.6311.6311.6311.6311.63-
17 Jun 20191,025.001,025.001,025.001,027.501,027.5013,161
14 Jun 20191,020.001,030.001,020.001,030.001,030.0058,361
13 Jun 20191,010.001,030.001,005.001,030.001,030.0037,604
12 Jun 20191,005.001,025.001,005.001,017.501,017.5031,375
11 Jun 20191,025.001,025.001,025.001,025.001,025.0013,421
10 Jun 20191,030.001,030.001,030.001,025.001,025.0022,527
07 Jun 20191,010.901,016.751,010.601,020.001,020.003,367
06 Jun 201911.5711.5711.5711.5711.57-
05 Jun 201911.6011.6011.6011.6011.60-
04 Jun 201911.5811.5811.5811.5811.58-
03 Jun 201911.6611.6611.6611.6611.66-
31 May 20191,015.001,015.001,015.001,015.001,015.0050,874
30 May 20191,022.351,022.351,010.001,022.501,022.5021,897
29 May 20191,005.001,035.001,005.001,010.001,010.0018,086
28 May 20191,030.001,030.001,030.001,030.001,030.0019,714
24 May 20191,005.001,020.001,005.001,012.501,012.5010,910
23 May 20191,005.001,005.001,000.001,001.001,001.0026,619
22 May 2019996.00996.00996.00999.50999.505,409
21 May 2019996.001,000.00988.00997.50997.5058,010
20 May 2019988.00998.00988.00991.00991.0017,584
17 May 2019988.00988.00988.00990.00990.0014,424
16 May 2019994.00994.00994.00994.50994.5018,887
15 May 2019989.56989.56982.08990.00990.008,150
14 May 2019994.00994.00976.00985.00985.0018,266
13 May 2019984.001,005.00982.00990.00990.0013,751
10 May 2019996.001,015.00986.00993.00993.0024,277
09 May 2019992.001,000.00986.00995.50995.5025,431
08 May 20191,010.001,010.001,005.001,010.001,010.00100,779
07 May 2019998.001,015.00998.001,015.001,015.009,418
03 May 20191,010.001,010.001,005.001,007.501,007.5019,021
02 May 20191,015.001,015.001,015.001,010.001,010.0029,072
01 May 20191,000.001,015.001,000.001,015.001,015.006,372
30 Apr 201911.3711.3711.3711.3711.37-
29 Apr 2019996.001,015.00996.001,010.001,010.0026,946
26 Apr 20191,010.001,010.001,000.001,005.001,005.0028,965
25 Apr 2019994.00994.00994.00999.50999.5013,546
24 Apr 2019990.001,010.00984.001,010.001,010.0053,713
23 Apr 20191,020.001,020.001,005.001,007.501,007.5036,462
18 Apr 20191,015.001,030.00998.001,010.001,010.0043,168
17 Apr 20191,005.001,020.001,005.001,020.001,020.0031,409
16 Apr 20191,020.001,020.001,020.001,012.501,012.505,631
15 Apr 20191,020.001,020.001,020.001,020.001,020.0016,411
12 Apr 20191,000.001,020.001,000.001,020.001,020.0014,492
11 Apr 20191,010.001,010.001,000.001,005.001,005.0074,781
10 Apr 2019998.00998.00998.00998.00998.0042,546
09 Apr 20191,000.001,000.00996.001,003.001,003.0030,353
08 Apr 2019978.001,000.00978.00996.00996.0037,393
05 Apr 2019992.00992.00984.00983.00983.0030,085
04 Apr 20191,000.001,010.00998.00997.50997.5026,137
03 Apr 20191,025.001,025.001,025.001,025.001,025.0032,885
02 Apr 20191,005.001,015.001,000.001,002.001,002.0019,497
01 Apr 2019992.001,005.00992.00992.00992.0030,871
29 Mar 2019980.001,000.00980.001,000.001,000.0032,509
28 Mar 2019968.00990.00968.00990.00990.0018,091
27 Mar 2019984.00994.00974.00969.00969.0027,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes