1. Share Prices

  2. Scottish Oriental Smaller Companies Trust PLC (SST)

1,450.00p+5.00 (+0.35%)12 Jul 2024, 16:35
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
Jul 12, 20241455.00p1458.00p1445.00p1450.00p8,119
Jul 11, 20241440.00p1455.00p1436.00p1445.00p21,952
Jul 10, 20241450.00p1460.00p1420.00p1435.00p21,144
Jul 9, 20241445.00p1445.00p1417.21p1435.00p46,939
Jul 8, 20241445.00p1445.00p1427.50p1435.00p20,886
Jul 5, 20241440.00p1460.00p1420.00p1425.00p8,296
Jul 4, 20241460.00p1465.00p1440.00p1450.00p12,477
Jul 3, 20241455.00p1470.00p1437.80p1445.00p104,771
Jul 2, 20241400.00p1450.00p1400.00p1445.00p8,031
Jul 1, 20241415.00p1445.00p1415.00p1445.00p13,063
Jun 28, 20241415.00p1445.00p1395.40p1440.00p49,669
Jun 27, 20241390.00p1415.00p1384.00p1415.00p46,722
Jun 26, 20241395.00p1400.00p1385.00p1395.00p8,839
Jun 25, 20241390.00p1393.75p1373.60p1385.00p16,544
Jun 24, 20241410.00p1410.00p1380.00p1380.00p19,970
Jun 21, 20241380.00p1405.00p1380.00p1405.00p18,584
Jun 20, 20241400.00p1405.00p1395.00p1400.00p5,512
Jun 19, 20241400.00p1405.07p1390.00p1405.00p9,582
Jun 18, 20241395.00p1396.00p1385.00p1397.50p22,539
Jun 17, 20241390.00p1392.63p1380.00p1380.00p11,026
Jun 14, 20241370.00p1395.00p1370.00p1380.00p29,837
Jun 13, 20241380.00p1380.00p1365.00p1370.00p72,247
Jun 12, 20241330.00p1380.00p1330.00p1380.00p18,133
Jun 11, 20241355.00p1365.00p1353.45p1365.00p8,290
Jun 10, 20241370.00p1370.00p1353.30p1360.00p44,725
Jun 7, 20241360.00p1370.00p1347.50p1355.00p25,986
Jun 6, 20241365.00p1380.00p1350.00p1350.00p8,967
Jun 5, 20241345.00p1360.00p1330.30p1345.00p14,602
Jun 4, 20241315.00p1357.85p1300.00p1335.00p12,413
Jun 3, 20241375.00p1375.00p1340.00p1340.00p24,983
May 31, 20241355.00p1370.00p1325.00p1325.00p37,485
May 30, 20241375.00p1375.00p1330.00p1330.00p37,646
May 29, 20241370.00p1375.00p1345.00p1360.00p26,489
May 28, 20241360.00p1375.00p1345.66p1365.00p18,709
May 24, 20241355.00p1375.00p1344.20p1355.00p3,866
May 23, 20241390.00p1390.00p1340.00p1370.00p12,244
May 22, 20241380.00p1385.18p1353.48p1372.50p10,746
May 21, 20241395.00p1395.00p1350.00p1360.00p22,303
May 20, 20241375.00p1388.80p1370.00p1370.00p24,119
May 17, 20241390.00p1400.00p1375.00p1385.00p30,963
May 16, 20241380.00p1400.00p1380.00p1380.00p7,329
May 15, 20241370.00p1395.00p1370.00p1385.00p7,794
May 14, 20241380.00p1385.00p1350.00p1375.00p8,239
May 13, 20241370.00p1392.60p1365.10p1375.00p17,053
May 10, 20241395.00p1395.00p1365.00p1370.00p19,953
May 9, 20241380.00p1390.00p1335.00p1385.00p29,620
May 8, 20241360.00p1378.50p1340.60p1360.00p9,761
May 7, 20241365.00p1385.00p1347.00p1370.00p39,413
May 3, 20241350.00p1370.00p1350.00p1355.00p12,977
May 2, 20241330.00p1365.00p1330.00p1350.00p8,787
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:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,848.004.52
Trustpilot Group PLC232.504.49
Rightmove PLC582.404.04
Ferrexpo PLC59.303.85
North Atlantic Smaller Companies Investment Trust PLC4,100.003.27
Baltic Classifieds Group PLC277.003.17

Fallers

CompanyPrice% Chg
Dowlais Group PLC71.20-3.46
United Utilities Group PLC1,057.00-3.38
Indivior PLC814.50-3.38
Workspace Group PLC625.00-3.10
Wood Group (John) PLC198.90-2.79
Close Brothers Group PLC486.40-2.45
Risers/fallers data from previous trading day.