1,300.00p+20.00 (+1.56%)28 Mar 2024, 11:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Scottish Oriental Smaller Companies Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 13, 20241345.00p1360.00p1330.00p1350.00p21,396
Feb 12, 20241330.00p1365.00p1330.00p1365.00p12,265
Feb 9, 20241335.00p1360.00p1335.00p1335.00p14,756
Feb 8, 20241350.00p1352.50p1337.00p1350.00p17,131
Feb 7, 20241350.00p1357.64p1328.50p1350.00p11,173
Feb 6, 20241355.00p1360.00p1325.25p1345.00p15,882
Feb 5, 20241330.00p1344.50p1307.70p1335.00p27,461
Feb 2, 20241330.00p1359.75p1325.00p1335.00p9,309
Feb 1, 20241335.00p1335.00p1297.79p1330.00p12,110
Jan 31, 20241290.00p1329.26p1290.00p1322.50p19,779
Jan 30, 20241315.00p1315.00p1290.00p1315.00p33,670
Jan 29, 20241315.00p1315.00p1296.25p1315.00p25,744
Jan 26, 20241330.00p1330.00p1290.00p1300.00p21,434
Jan 25, 20241315.00p1335.20p1305.00p1310.00p23,520
Jan 24, 20241315.00p1335.00p1305.00p1310.00p27,756
Jan 23, 20241335.00p1339.00p1305.00p1322.50p28,206
Jan 22, 20241310.00p1340.00p1305.00p1325.00p13,338
Jan 19, 20241370.00p1370.00p1325.00p1325.00p18,486
Jan 18, 20241365.00p1365.00p1320.00p1320.00p29,072
Showing 1 to 50 of 253