SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019986.00993.40986.00993.40993.4010,610
22 May 2019996.00996.00996.00999.50999.505,409
21 May 201911.3811.3811.3811.3811.38-
20 May 2019988.00998.00988.00991.00991.0017,584
17 May 201911.2311.2311.2311.2311.23-
16 May 201911.2711.2711.2711.2711.27-
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 2019994.001,005.00994.001,005.001,005.0019,231
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
26 Mar 2019990.001,010.00982.00982.00982.0010,964
25 Mar 2019978.00986.00968.00972.00972.0013,587
22 Mar 2019990.001,005.00986.00999.50999.5031,367
21 Mar 2019998.001,000.00984.00995.00995.0018,403
20 Mar 2019990.96990.96980.14989.00989.0012,938
19 Mar 2019984.001,010.00980.00990.00990.0020,442
18 Mar 2019998.00998.00998.00989.00989.0037,637
15 Mar 2019996.00996.00972.00972.00972.0010,205
14 Mar 2019979.94991.37978.12983.00983.009,335
13 Mar 2019986.85990.24984.12988.00988.007,025
12 Mar 2019990.00996.00990.00996.00996.0017,233
11 Mar 2019962.00984.00962.00984.00984.0053,494
08 Mar 2019958.00962.00956.00964.00964.0070,304
07 Mar 2019958.00966.00958.00962.00962.0044,944
06 Mar 2019961.20963.92960.08964.00964.0027,147
05 Mar 2019970.00970.00960.00960.00960.0049,262
04 Mar 2019950.20963.90950.07959.00959.0035,905
01 Mar 2019970.00970.00946.00959.00959.0024,725
28 Feb 2019970.00970.00970.00970.00970.0027,214
27 Feb 2019968.50972.47966.00970.00970.0021,266
26 Feb 2019966.00978.00966.00968.00968.0011,068
25 Feb 2019974.04974.75967.60970.00970.0013,146
22 Feb 2019976.00976.00976.00976.00976.004,938
21 Feb 2019974.00974.00958.00963.00963.0016,518
20 Feb 2019963.50970.74949.15965.00965.009,887
19 Feb 2019970.00970.00962.00966.00966.0016,493
18 Feb 2019962.40972.25961.00964.00964.0032,027
15 Feb 2019966.00972.00966.00966.00966.0017,444
14 Feb 2019976.00976.00960.00974.00974.0021,032
13 Feb 2019965.50972.48964.00966.00966.0010,837
12 Feb 2019970.00972.00960.00966.00966.0014,885
11 Feb 2019962.00962.00952.00957.00957.0013,009
08 Feb 2019954.00954.00954.00954.00954.0010,251
07 Feb 2019972.00972.00952.00954.00954.0012,086
06 Feb 2019950.00950.00950.00950.00950.0025,968
05 Feb 2019974.00974.00960.00960.00960.0021,215
04 Feb 2019959.94959.94945.73959.00959.009,433
01 Feb 2019960.00960.00960.00959.00959.0019,213
31 Jan 2019976.00976.00960.00960.00960.0026,901
30 Jan 2019968.00968.00954.00954.00954.0027,879
29 Jan 2019976.00976.00954.00958.00958.0012,179
28 Jan 2019978.00978.00970.00966.00966.0023,993
25 Jan 2019973.75976.00970.00974.00974.0084,295
24 Jan 2019990.00990.00970.00972.00972.0020,116
23 Jan 2019984.00984.00968.00979.00979.0013,492
22 Jan 2019990.00990.00990.00984.00984.0031,368
21 Jan 2019984.00987.20974.00983.00983.0025,091
18 Jan 2019981.90984.00957.90978.00978.0023,670
17 Jan 2019988.00988.00962.00962.00962.009,324
16 Jan 2019990.00996.00974.00981.00981.0024,610
15 Jan 20191,005.001,005.00988.00994.00994.0078,166
14 Jan 2019990.00992.00988.00992.00992.0074,128
11 Jan 2019992.00992.00978.00978.00978.007,065
10 Jan 2019980.00988.00962.00970.00970.0021,698
09 Jan 2019962.00980.00958.00980.00980.009,483
08 Jan 2019962.00962.00952.00956.00956.0037,399
07 Jan 2019954.00960.00954.00957.00957.0027,492
04 Jan 2019954.00954.00954.00959.00959.0037,247
03 Jan 2019954.00954.00952.00958.00958.008,707
02 Jan 2019960.00970.00942.00970.00970.0015,566
31 Dec 2018966.00968.00964.00964.00964.009,990
*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