UK markets close in 1 hour 18 minutes

Scottish Oriental Smaller Companies Trust Plc (SST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
878.00-2.00 (-0.23%)
As of 2:48PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020876.00878.00873.06878.00878.008,249
21 Oct 2020874.00898.00874.00880.00880.0014,160
20 Oct 2020860.00879.52860.00875.00875.0010,637
19 Oct 2020882.00898.20864.00874.00874.0073,511
16 Oct 2020872.00906.00862.00902.00902.0038,713
15 Oct 2020894.00894.00866.08870.00870.0010,098
14 Oct 2020872.00898.00862.56900.00900.0060,540
13 Oct 2020896.00896.00863.35869.00869.0042,329
12 Oct 2020874.00884.95868.00873.00873.0034,172
09 Oct 2020878.00883.36865.67873.00873.0020,728
08 Oct 2020870.00877.60866.00873.00873.0018,098
07 Oct 2020870.00895.80864.02876.00876.0027,121
06 Oct 2020865.76879.84864.80871.00871.0015,144
05 Oct 2020858.00884.80847.46880.00880.0051,585
02 Oct 2020844.00864.38844.00854.00854.0024,070
01 Oct 2020872.00890.00858.00864.00864.00173,951
30 Sep 2020870.00876.75863.76876.00876.0015,028
29 Sep 2020894.00894.00854.42890.00890.0063,921
28 Sep 2020870.00880.20868.90870.00870.0013,972
25 Sep 2020868.00888.03853.60866.00866.009,784
24 Sep 2020892.00892.00852.00856.00856.0022,126
23 Sep 2020872.00914.00867.20908.00908.0026,928
22 Sep 2020850.00868.45850.00866.00866.0015,736
21 Sep 2020864.00878.00848.00878.00878.0027,135
18 Sep 2020878.00893.49850.00850.00850.0028,639
17 Sep 2020900.00900.00876.00889.00889.0072,356
16 Sep 2020894.00898.00884.04898.00898.0027,346
15 Sep 2020888.00895.13866.34895.00895.0012,130
14 Sep 2020866.00883.43854.00873.00873.0035,103
11 Sep 2020864.00879.09864.00876.00876.008,694
10 Sep 2020888.00888.00844.92885.00885.0028,877
09 Sep 2020850.00885.66846.00846.00846.0012,817
08 Sep 2020878.00878.00850.60875.00875.00126,341
07 Sep 2020858.00874.00847.88868.00868.0010,750
04 Sep 2020860.00873.00849.68856.00856.0030,438
03 Sep 2020850.00886.00850.00874.00874.0041,089
02 Sep 2020866.00878.00856.00878.00878.0028,459
01 Sep 2020846.00862.44846.00856.00856.0044,073
28 Aug 2020852.00882.00846.00856.00856.0024,657
27 Aug 2020852.00878.88846.00850.00850.0029,011
26 Aug 2020856.00884.61856.00880.00880.0023,739
25 Aug 2020880.00885.49862.00880.00880.0072,844
24 Aug 2020842.00876.91833.20874.00874.0071,670
21 Aug 2020826.00862.00826.00856.00856.0015,284
20 Aug 2020828.00866.00826.00866.00866.0024,829
19 Aug 2020826.00864.00826.00856.00856.0037,581
18 Aug 2020836.00858.72832.00850.00850.0041,575
17 Aug 2020826.00840.00826.00832.00832.007,441
14 Aug 2020826.00836.47826.00826.00826.002,811
13 Aug 2020818.00856.00818.00846.00846.0043,101
12 Aug 2020822.00848.24822.00844.00844.0055,109
11 Aug 2020822.00842.70822.00830.00830.0014,375
10 Aug 2020826.00857.28822.00844.00844.0033,236
07 Aug 2020822.00845.00808.00844.00844.0027,473
06 Aug 2020802.00836.00794.00834.00834.0027,415
05 Aug 2020804.00834.20804.00830.00830.0028,910
04 Aug 2020826.00834.43807.26830.00830.0025,149
03 Aug 2020802.00826.00786.48824.00824.0072,304
31 Jul 2020798.00834.00787.56834.00834.0033,512
30 Jul 2020846.00846.00800.00798.00798.005,147
29 Jul 2020830.00835.00824.00834.00834.0074,633
28 Jul 2020850.00850.00824.00826.00826.0022,837
27 Jul 2020830.00843.44824.00824.00824.0033,279
24 Jul 2020830.00848.32825.00830.00830.0017,307
23 Jul 2020860.00870.00825.50840.00840.00315,856
22 Jul 2020822.00850.91822.00840.00840.0039,438
21 Jul 2020850.00850.00828.00842.00842.0018,791
20 Jul 2020820.00840.00820.00840.00840.0024,962
17 Jul 2020850.00850.00820.00840.00840.0022,610
16 Jul 2020850.00850.00827.00840.00840.0014,854
15 Jul 2020820.00848.20820.00840.00840.0042,479
14 Jul 2020850.00850.00810.00844.00844.0059,925
13 Jul 2020816.00848.00816.00840.00840.0053,588
10 Jul 2020828.00840.00811.90826.00826.00113,009
09 Jul 2020848.00848.00820.00830.00830.0049,841
08 Jul 2020844.00845.52820.00820.00820.0026,111
07 Jul 2020842.00846.22832.00844.00844.0026,398
06 Jul 2020844.00856.91831.00844.00844.0074,197
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 2020836.00836.00798.00808.00808.0059,983
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...