1. Share Prices

  2. Scottish Oriental Smaller Companies Trust PLC (SST)

1,342.00p+7.00 (+0.52%)26 Apr 2024, 14:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Scottish Oriental Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 20241340.00p1345.00p1330.00p1335.00p12,871
Apr 24, 20241345.00p1345.00p1340.00p1340.00p11,505
Apr 23, 20241310.00p1350.00p1310.00p1340.00p69,514
Apr 22, 20241305.00p1340.10p1305.00p1340.00p16,359
Apr 19, 20241340.00p1340.05p1312.70p1335.00p10,322
Apr 18, 20241350.00p1350.00p1323.00p1350.00p18,223
Apr 17, 20241345.00p1350.00p1300.66p1335.00p16,855
Apr 16, 20241345.00p1345.00p1300.00p1330.00p48,731
Apr 15, 20241350.00p1350.00p1325.00p1325.00p8,504
Apr 12, 20241325.00p1330.00p1310.75p1330.00p15,863
Apr 11, 20241305.00p1331.70p1305.00p1330.00p22,392
Apr 10, 20241305.00p1320.00p1296.00p1305.00p16,382
Apr 9, 20241300.00p1309.00p1286.60p1305.00p277,370
Apr 8, 20241300.00p1305.29p1285.00p1300.00p24,482
Apr 5, 20241310.00p1330.00p1288.00p1305.00p26,991
Apr 4, 20241330.00p1330.00p1310.00p1330.00p17,922
Apr 3, 20241315.00p1325.00p1299.00p1300.00p21,877
Apr 2, 20241280.00p1320.00p1280.00p1300.00p31,810
Mar 28, 20241280.00p1300.00p1280.00p1295.00p38,191
Mar 27, 20241285.00p1300.00p1270.00p1280.00p143,244
Mar 26, 20241290.00p1320.00p1289.85p1290.00p35,185
Mar 25, 20241305.00p1325.00p1290.00p1295.00p42,282
Mar 22, 20241315.00p1325.00p1295.00p1295.00p20,450
Mar 21, 20241310.00p1335.00p1295.00p1295.00p27,505
Mar 20, 20241324.75p1324.75p1305.00p1312.50p19,824
Mar 19, 20241305.00p1360.00p1305.00p1305.00p16,123
Mar 18, 20241305.00p1328.75p1305.00p1305.00p10,197
Mar 15, 20241320.00p1320.00p1305.00p1315.00p34,568
Mar 14, 20241310.00p1330.00p1307.20p1320.00p22,722
Mar 13, 20241315.00p1340.00p1295.00p1295.00p26,571
Mar 12, 20241325.00p1334.25p1310.00p1330.00p12,374
Mar 11, 20241325.00p1325.00p1310.70p1320.00p24,840
Mar 8, 20241320.00p1329.60p1310.00p1310.00p20,268
Mar 7, 20241305.00p1348.04p1305.00p1315.00p34,380
Mar 6, 20241322.10p1364.60p1322.10p1330.00p15,968
Mar 5, 20241305.00p1365.00p1305.00p1325.00p14,756
Mar 4, 20241370.00p1370.00p1330.00p1335.00p13,526
Mar 1, 20241335.00p1375.00p1318.25p1365.00p34,633
Feb 29, 20241330.00p1330.00p1310.00p1310.00p36,398
Feb 28, 20241315.00p1340.00p1308.00p1315.00p14,213
Feb 27, 20241380.00p1380.00p1315.00p1315.00p13,825
Feb 26, 20241330.00p1350.00p1330.00p1345.00p43,703
Feb 23, 20241355.00p1373.20p1339.12p1350.00p17,490
Feb 22, 20241340.00p1375.00p1340.00p1340.00p40,086
Feb 21, 20241360.00p1378.10p1340.00p1340.00p31,035
Feb 20, 20241390.00p1390.00p1339.50p1345.00p8,287
Feb 19, 20241360.00p1378.29p1346.25p1370.00p19,480
Feb 16, 20241365.00p1379.60p1349.80p1365.00p24,966
Feb 15, 20241370.00p1390.00p1330.00p1360.00p25,524
Feb 14, 20241365.00p1365.00p1338.13p1350.00p9,293
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC608.4017.68
Natwest Group PLC307.256.02
Ashtead Group PLC6,038.004.83
Watches Of Switzerland Group PLC349.604.61
Travis Perkins PLC750.004.24
Wizz Air Holdings PLC2,198.003.88

Fallers

CompanyPrice% Chg
Convatec Group PLC261.80-5.01
Wh Smith PLC1,133.00-4.15
Entain PLC784.82-3.01
Ocado Group PLC352.80-2.62
Beazley PLC641.50-2.58
Associated British Foods PLC2,635.00-1.90