- Share Prices
Scottish Oriental Smaller Companies Trust PLC (SST)
1,300.00p+20.00 (+1.56%)28 Mar 2024, 11:22
Scottish Oriental Smaller Companies Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 1285.00p | 1300.00p | 1270.00p | 1280.00p | 143,244 |
Mar 26, 2024 | 1290.00p | 1320.00p | 1289.85p | 1290.00p | 35,185 |
Mar 25, 2024 | 1305.00p | 1325.00p | 1290.00p | 1295.00p | 42,282 |
Mar 22, 2024 | 1315.00p | 1325.00p | 1295.00p | 1295.00p | 20,450 |
Mar 21, 2024 | 1310.00p | 1335.00p | 1295.00p | 1295.00p | 27,505 |
Mar 20, 2024 | 1324.75p | 1324.75p | 1305.00p | 1312.50p | 19,824 |
Mar 19, 2024 | 1305.00p | 1360.00p | 1305.00p | 1305.00p | 16,123 |
Mar 18, 2024 | 1305.00p | 1328.75p | 1305.00p | 1305.00p | 10,197 |
Mar 15, 2024 | 1320.00p | 1320.00p | 1305.00p | 1315.00p | 34,568 |
Mar 14, 2024 | 1310.00p | 1330.00p | 1307.20p | 1320.00p | 22,722 |
Mar 13, 2024 | 1315.00p | 1340.00p | 1295.00p | 1295.00p | 26,571 |
Mar 12, 2024 | 1325.00p | 1334.25p | 1310.00p | 1330.00p | 12,374 |
Mar 11, 2024 | 1325.00p | 1325.00p | 1310.70p | 1320.00p | 24,840 |
Mar 8, 2024 | 1320.00p | 1329.60p | 1310.00p | 1310.00p | 20,268 |
Mar 7, 2024 | 1305.00p | 1348.04p | 1305.00p | 1315.00p | 34,380 |
Mar 6, 2024 | 1322.10p | 1364.60p | 1322.10p | 1330.00p | 15,968 |
Mar 5, 2024 | 1305.00p | 1365.00p | 1305.00p | 1325.00p | 14,756 |
Mar 4, 2024 | 1370.00p | 1370.00p | 1330.00p | 1335.00p | 13,526 |
Mar 1, 2024 | 1335.00p | 1375.00p | 1318.25p | 1365.00p | 34,633 |
Feb 29, 2024 | 1330.00p | 1330.00p | 1310.00p | 1310.00p | 36,398 |
Feb 28, 2024 | 1315.00p | 1340.00p | 1308.00p | 1315.00p | 14,213 |
Feb 27, 2024 | 1380.00p | 1380.00p | 1315.00p | 1315.00p | 13,825 |
Feb 26, 2024 | 1330.00p | 1350.00p | 1330.00p | 1345.00p | 43,703 |
Feb 23, 2024 | 1355.00p | 1373.20p | 1339.12p | 1350.00p | 17,490 |
Feb 22, 2024 | 1340.00p | 1375.00p | 1340.00p | 1340.00p | 40,086 |
Feb 21, 2024 | 1360.00p | 1378.10p | 1340.00p | 1340.00p | 31,035 |
Feb 20, 2024 | 1390.00p | 1390.00p | 1339.50p | 1345.00p | 8,287 |
Feb 19, 2024 | 1360.00p | 1378.29p | 1346.25p | 1370.00p | 19,480 |
Feb 16, 2024 | 1365.00p | 1379.60p | 1349.80p | 1365.00p | 24,966 |
Feb 15, 2024 | 1370.00p | 1390.00p | 1330.00p | 1360.00p | 25,524 |
Feb 14, 2024 | 1365.00p | 1365.00p | 1338.13p | 1350.00p | 9,293 |
Feb 13, 2024 | 1345.00p | 1360.00p | 1330.00p | 1350.00p | 21,396 |
Feb 12, 2024 | 1330.00p | 1365.00p | 1330.00p | 1365.00p | 12,265 |
Feb 9, 2024 | 1335.00p | 1360.00p | 1335.00p | 1335.00p | 14,756 |
Feb 8, 2024 | 1350.00p | 1352.50p | 1337.00p | 1350.00p | 17,131 |
Feb 7, 2024 | 1350.00p | 1357.64p | 1328.50p | 1350.00p | 11,173 |
Feb 6, 2024 | 1355.00p | 1360.00p | 1325.25p | 1345.00p | 15,882 |
Feb 5, 2024 | 1330.00p | 1344.50p | 1307.70p | 1335.00p | 27,461 |
Feb 2, 2024 | 1330.00p | 1359.75p | 1325.00p | 1335.00p | 9,309 |
Feb 1, 2024 | 1335.00p | 1335.00p | 1297.79p | 1330.00p | 12,110 |
Jan 31, 2024 | 1290.00p | 1329.26p | 1290.00p | 1322.50p | 19,779 |
Jan 30, 2024 | 1315.00p | 1315.00p | 1290.00p | 1315.00p | 33,670 |
Jan 29, 2024 | 1315.00p | 1315.00p | 1296.25p | 1315.00p | 25,744 |
Jan 26, 2024 | 1330.00p | 1330.00p | 1290.00p | 1300.00p | 21,434 |
Jan 25, 2024 | 1315.00p | 1335.20p | 1305.00p | 1310.00p | 23,520 |
Jan 24, 2024 | 1315.00p | 1335.00p | 1305.00p | 1310.00p | 27,756 |
Jan 23, 2024 | 1335.00p | 1339.00p | 1305.00p | 1322.50p | 28,206 |
Jan 22, 2024 | 1310.00p | 1340.00p | 1305.00p | 1325.00p | 13,338 |
Jan 19, 2024 | 1370.00p | 1370.00p | 1325.00p | 1325.00p | 18,486 |
Jan 18, 2024 | 1365.00p | 1365.00p | 1320.00p | 1320.00p | 29,072 |