SST.L - Scottish Oriental Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020834.32856.91831.00844.00844.0029,450
03 Jul 2020818.00834.93815.00826.00826.0017,480
02 Jul 2020848.00848.00814.00818.00818.0066,556
01 Jul 2020812.00831.86808.00812.00812.0061,519
30 Jun 2020840.00840.00812.00818.00818.00119,888
29 Jun 2020810.00834.44810.00818.00818.0051,339
26 Jun 2020812.00825.82812.00818.00818.0024,651
25 Jun 2020808.00838.00808.00832.00832.0091,574
24 Jun 2020837.70837.70815.20829.00829.0074,540
23 Jun 2020836.00836.20810.00824.00824.0056,771
22 Jun 2020808.00824.00805.00820.00820.0044,703
19 Jun 2020810.00826.00796.18826.00826.0029,857
18 Jun 2020798.00804.00765.96800.00800.00154,942
17 Jun 2020772.00795.86772.00790.00790.0042,190
16 Jun 2020800.00800.00777.10789.00789.0051,687
15 Jun 2020756.60813.00754.93774.00774.0081,094
12 Jun 2020772.00790.00772.00784.00784.0075,157
11 Jun 2020770.00800.00766.36770.00770.0030,122
10 Jun 2020814.00819.30792.00794.00794.0018,218
09 Jun 20208.368.367.988.088.0859,983
08 Jun 2020792.00817.40792.00812.00812.0098,588
05 Jun 2020824.00824.00804.00824.00824.0019,546
04 Jun 2020814.00814.00782.00800.00800.0031,111
03 Jun 2020800.00806.00788.12798.00798.0066,245
02 Jun 2020816.00816.00772.00780.00780.0050,392
01 Jun 2020804.00811.00784.00802.00802.0012,765
29 May 2020774.00792.04756.00778.00778.0036,576
28 May 2020794.00800.00762.00783.00783.0092,926
27 May 2020760.00786.00756.52774.00774.0093,738
26 May 2020750.00785.00750.00764.00764.0062,387
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 20207.607.607.307.447.4483,673
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 2020640.00696.00640.00675.00675.0030,334
01 Apr 2020652.00670.00642.00670.00670.00169,276
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
*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