SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019992.48995.49972.00972.00972.0019,068
18 Oct 2019974.00997.00974.00986.00986.0029,712
17 Oct 201911.1211.1211.1211.1211.12-
16 Oct 201911.1011.1011.1011.1011.10-
15 Oct 201911.1311.1311.1311.1311.13-
14 Oct 201911.2711.2711.2711.2711.27-
11 Oct 201911.1811.1811.1811.1811.18-
10 Oct 201911.3411.3411.3411.3411.34-
09 Oct 201911.5711.5711.5711.5711.57-
08 Oct 20191,040.001,040.001,015.001,017.501,017.507,540
07 Oct 20191,040.001,040.001,015.001,022.501,022.5022,108
04 Oct 20191,020.001,025.001,000.001,017.501,017.5092,342
03 Oct 20191,000.001,010.15998.881,010.501,010.5011,299
02 Oct 20191,030.001,030.001,010.001,010.001,010.0013,082
01 Oct 201911.4611.4611.4611.4611.46-
30 Sep 20191,035.001,036.501,023.001,025.001,025.0011,372
27 Sep 201911.5911.5911.5911.5911.59-
26 Sep 201911.5311.5311.5311.5311.53-
25 Sep 201911.4911.4911.4911.4911.49-
24 Sep 201911.4711.4711.4711.4711.47-
23 Sep 201911.5711.5711.5711.5711.57-
20 Sep 201911.4511.4511.4511.4511.45-
19 Sep 201911.2211.2211.2211.2211.22-
18 Sep 201911.3011.3011.3011.3011.30-
17 Sep 201911.2611.2611.2611.2611.26-
16 Sep 201911.3911.3911.3911.3911.39-
13 Sep 201911.3611.3611.3611.3611.36-
12 Sep 201911.5111.5111.5111.5111.51-
11 Sep 201911.3911.3911.3911.3911.39-
10 Sep 201911.3311.3311.3311.3311.33-
09 Sep 20191,045.001,045.001,018.341,030.001,030.0013,833
06 Sep 201911.3511.3511.3511.3511.35-
05 Sep 201911.2511.2511.2511.2511.25-
04 Sep 201911.2911.2911.2911.2911.29-
03 Sep 201911.3511.3511.3511.3511.35-
02 Sep 201911.6411.6411.6411.6411.64-
30 Aug 201911.4611.4611.4611.4611.46-
29 Aug 201911.3911.3911.3911.3911.39-
28 Aug 201911.4111.4111.4111.4111.41-
27 Aug 201911.3811.3811.3811.3811.38-
23 Aug 201911.3711.3711.3711.3711.37-
22 Aug 201911.4111.4111.4111.4111.41-
21 Aug 201911.6711.6711.6711.6711.67-
20 Aug 201911.6711.6711.6711.6711.67-
19 Aug 201911.7111.7111.7111.7111.71-
16 Aug 201911.6411.6411.6411.6411.64-
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-
*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