The Scottish Oriental Smaller Companies Trust plc (SST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1,350.00 | 1,350.00 | 1,323.00 | 1,350.00 | 1,350.00 | 18,223 |
| Apr 17, 2024 | 1,345.00 | 1,350.00 | 1,300.66 | 1,335.00 | 1,335.00 | 16,855 |
| Apr 16, 2024 | 1,345.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 48,731 |
| Apr 15, 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 8,504 |
| Apr 12, 2024 | 1,325.00 | 1,330.00 | 1,310.75 | 1,330.00 | 1,330.00 | 15,863 |
| Apr 11, 2024 | 1,305.00 | 1,331.70 | 1,305.00 | 1,330.00 | 1,330.00 | 22,392 |
| Apr 10, 2024 | 1,305.00 | 1,320.00 | 1,296.00 | 1,305.00 | 1,305.00 | 16,382 |
| Apr 09, 2024 | 1,300.00 | 1,309.00 | 1,286.60 | 1,305.00 | 1,305.00 | 277,370 |
| Apr 08, 2024 | 1,300.00 | 1,305.29 | 1,285.00 | 1,300.00 | 1,300.00 | 24,482 |
| Apr 05, 2024 | 1,310.00 | 1,330.00 | 1,288.00 | 1,305.00 | 1,305.00 | 26,991 |
| Apr 04, 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 17,922 |
| Apr 03, 2024 | 1,315.00 | 1,325.00 | 1,299.00 | 1,300.00 | 1,300.00 | 21,877 |
| Apr 02, 2024 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 31,810 |
| Mar 28, 2024 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 38,191 |
| Mar 27, 2024 | 1,285.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | 143,244 |
| Mar 26, 2024 | 1,290.00 | 1,320.00 | 1,289.85 | 1,290.00 | 1,290.00 | 35,185 |
| Mar 25, 2024 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 42,282 |
| Mar 22, 2024 | 1,315.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 20,450 |
| Mar 21, 2024 | 1,310.00 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | 27,505 |
| Mar 20, 2024 | 1,324.75 | 1,324.75 | 1,305.00 | 1,312.50 | 1,312.50 | 19,824 |
| Mar 19, 2024 | 1,305.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,305.00 | 16,123 |
| Mar 18, 2024 | 1,305.00 | 1,328.75 | 1,305.00 | 1,305.00 | 1,305.00 | 10,197 |
| Mar 15, 2024 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 34,568 |
| Mar 14, 2024 | 1,310.00 | 1,330.00 | 1,307.20 | 1,320.00 | 1,320.00 | 22,722 |
| Mar 13, 2024 | 1,315.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,295.00 | 26,571 |
| Mar 12, 2024 | 1,325.00 | 1,334.25 | 1,310.00 | 1,330.00 | 1,330.00 | 12,374 |
| Mar 11, 2024 | 1,325.00 | 1,325.00 | 1,310.70 | 1,320.00 | 1,320.00 | 24,840 |
| Mar 08, 2024 | 1,320.00 | 1,329.60 | 1,310.00 | 1,310.00 | 1,310.00 | 20,268 |
| Mar 07, 2024 | 1,305.00 | 1,348.04 | 1,305.00 | 1,315.00 | 1,315.00 | 34,380 |
| Mar 06, 2024 | 1,322.10 | 1,364.60 | 1,322.10 | 1,330.00 | 1,330.00 | 15,968 |
| Mar 05, 2024 | 1,305.00 | 1,365.00 | 1,305.00 | 1,325.00 | 1,325.00 | 14,756 |
| Mar 04, 2024 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 1,335.00 | 13,526 |
| Mar 01, 2024 | 1,335.00 | 1,375.00 | 1,318.25 | 1,365.00 | 1,365.00 | 34,633 |
| Feb 29, 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 36,398 |
| Feb 28, 2024 | 1,315.00 | 1,340.00 | 1,308.00 | 1,315.00 | 1,315.00 | 14,213 |
| Feb 27, 2024 | 1,380.00 | 1,380.00 | 1,315.00 | 1,315.00 | 1,315.00 | 13,825 |
| Feb 26, 2024 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 43,703 |
| Feb 23, 2024 | 1,355.00 | 1,373.20 | 1,339.12 | 1,350.00 | 1,350.00 | 17,490 |
| Feb 22, 2024 | 1,340.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 40,086 |
| Feb 21, 2024 | 1,360.00 | 1,378.10 | 1,340.00 | 1,340.00 | 1,340.00 | 31,035 |
| Feb 20, 2024 | 1,390.00 | 1,390.00 | 1,339.50 | 1,345.00 | 1,345.00 | 8,287 |
| Feb 19, 2024 | 1,360.00 | 1,378.29 | 1,346.25 | 1,370.00 | 1,370.00 | 19,480 |
| Feb 16, 2024 | 1,365.00 | 1,379.60 | 1,349.80 | 1,365.00 | 1,365.00 | 24,966 |
| Feb 15, 2024 | 1,370.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 25,524 |
| Feb 14, 2024 | 1,365.00 | 1,365.00 | 1,338.13 | 1,350.00 | 1,350.00 | 9,293 |
| Feb 13, 2024 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 21,396 |
| Feb 12, 2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 12,265 |
| Feb 09, 2024 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,335.00 | 14,756 |
| Feb 08, 2024 | 1,350.00 | 1,352.50 | 1,337.00 | 1,350.00 | 1,350.00 | 17,131 |
| Feb 07, 2024 | 1,350.00 | 1,357.64 | 1,328.50 | 1,350.00 | 1,350.00 | 11,173 |
| Feb 06, 2024 | 1,355.00 | 1,360.00 | 1,325.25 | 1,345.00 | 1,345.00 | 15,882 |
| Feb 05, 2024 | 1,330.00 | 1,344.50 | 1,307.70 | 1,335.00 | 1,335.00 | 27,461 |
| Feb 02, 2024 | 1,330.00 | 1,359.75 | 1,325.00 | 1,335.00 | 1,335.00 | 9,309 |
| Feb 01, 2024 | 1,335.00 | 1,335.00 | 1,297.79 | 1,330.00 | 1,330.00 | 12,110 |
| Jan 31, 2024 | 1,290.00 | 1,329.26 | 1,290.00 | 1,322.50 | 1,322.50 | 19,779 |
| Jan 30, 2024 | 1,315.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 33,670 |
| Jan 29, 2024 | 1,315.00 | 1,315.00 | 1,296.25 | 1,315.00 | 1,315.00 | 25,744 |
| Jan 26, 2024 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 21,434 |
| Jan 25, 2024 | 1,315.00 | 1,335.20 | 1,305.00 | 1,310.00 | 1,310.00 | 23,520 |
| Jan 24, 2024 | 1,315.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 27,756 |
| Jan 23, 2024 | 1,335.00 | 1,339.00 | 1,305.00 | 1,322.50 | 1,322.50 | 28,206 |
| Jan 22, 2024 | 1,310.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 13,338 |
| Jan 19, 2024 | 1,370.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | 18,486 |
| Jan 18, 2024 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 29,072 |
| Jan 17, 2024 | 1,335.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 11,164 |
| Jan 16, 2024 | 1,345.00 | 1,363.88 | 1,345.00 | 1,345.00 | 1,345.00 | 16,381 |
| Jan 15, 2024 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 1,360.00 | 14,409 |
| Jan 12, 2024 | 1,360.00 | 1,365.78 | 1,355.00 | 1,355.00 | 1,355.00 | 10,503 |
| Jan 11, 2024 | 1,355.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 24,101 |
| Jan 10, 2024 | 1,330.00 | 1,355.00 | 1,330.00 | 1,352.50 | 1,352.50 | 7,800 |
| Jan 09, 2024 | 1,355.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,355.00 | 24,814 |
| Jan 08, 2024 | 1,340.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 31,934 |
| Jan 05, 2024 | 1,345.00 | 1,365.00 | 1,341.89 | 1,352.50 | 1,352.50 | 10,578 |
| Jan 04, 2024 | 1,345.00 | 1,350.00 | 1,337.61 | 1,350.00 | 1,350.00 | 25,523 |
| Jan 03, 2024 | 1,335.00 | 1,340.00 | 1,296.25 | 1,337.50 | 1,337.50 | 15,189 |
| Jan 02, 2024 | 1,329.67 | 1,337.75 | 1,301.75 | 1,330.00 | 1,330.00 | 7,296 |
| Dec 29, 2023 | 1,305.00 | 1,336.93 | 1,305.00 | 1,325.00 | 1,325.00 | 7,521 |
| Dec 28, 2023 | 1,295.00 | 1,310.81 | 1,261.75 | 1,305.00 | 1,305.00 | 3,550 |
| Dec 27, 2023 | 1,270.00 | 1,290.10 | 1,261.75 | 1,270.00 | 1,270.00 | 5,153 |
| Dec 22, 2023 | 1,255.00 | 1,280.40 | 1,255.00 | 1,280.00 | 1,280.00 | 7,419 |
| Dec 21, 2023 | 1,275.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 8,926 |
| Dec 20, 2023 | 1,280.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 26,862 |
| Dec 19, 2023 | 1,260.00 | 1,320.00 | 1,260.00 | 1,280.00 | 1,280.00 | 15,586 |
| Dec 18, 2023 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,260.00 | 14,446 |
| Dec 15, 2023 | 1,280.00 | 1,281.64 | 1,255.00 | 1,280.00 | 1,280.00 | 33,468 |
| Dec 14, 2023 | 1,270.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 27,241 |
| Dec 13, 2023 | 1,275.00 | 1,285.00 | 1,265.40 | 1,275.00 | 1,275.00 | 11,509 |
| Dec 12, 2023 | 1,280.00 | 1,290.00 | 1,240.00 | 1,285.00 | 1,285.00 | 15,138 |
| Dec 11, 2023 | 1,270.00 | 1,280.60 | 1,256.00 | 1,280.00 | 1,280.00 | 15,233 |
| Dec 08, 2023 | 1,265.00 | 1,273.36 | 1,247.90 | 1,260.00 | 1,260.00 | 6,300 |
| Dec 07, 2023 | 1,270.00 | 1,270.00 | 1,249.50 | 1,265.00 | 1,265.00 | 8,016 |
| Dec 06, 2023 | 1,265.00 | 1,265.00 | 1,246.45 | 1,265.00 | 1,265.00 | 22,291 |
| Dec 05, 2023 | 1,265.00 | 1,265.00 | 1,230.00 | 1,257.50 | 1,257.50 | 30,893 |
| Dec 04, 2023 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,255.00 | 47,618 |
| Dec 01, 2023 | 1,235.00 | 1,251.75 | 1,235.00 | 1,250.00 | 1,250.00 | 5,294 |
| Nov 30, 2023 | 1,240.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 14,780 |
| Nov 30, 2023 | 13 Dividend | |||||
| Nov 29, 2023 | 1,250.00 | 1,262.25 | 1,245.00 | 1,245.00 | 1,232.00 | 10,822 |
| Nov 28, 2023 | 1,280.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,236.95 | 22,266 |
| Nov 27, 2023 | 1,260.00 | 1,270.00 | 1,250.00 | 1,252.50 | 1,239.42 | 15,366 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.