1. Share Prices

  2. Scottish Oriental Smaller Companies Trust PLC (SST)

1,465.00p+5.00 (+0.34%)31 Jan 2025, 17:15
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
Jan 31, 20251470.00p1470.00p1453.40p1465.00p33,795
Jan 30, 20251460.00p1467.32p1450.00p1460.00p4,184
Jan 29, 20251460.00p1470.00p1450.15p1465.00p24,443
Jan 28, 20251475.00p1479.40p1460.00p1460.00p17,208
Jan 27, 20251505.00p1505.00p1475.00p1475.00p10,752
Jan 24, 20251500.00p1502.00p1485.00p1490.00p25,422
Jan 23, 20251520.00p1520.00p1500.00p1500.00p5,677
Jan 22, 20251500.00p1510.00p1496.65p1505.00p13,674
Jan 21, 20251495.00p1509.54p1490.00p1500.00p16,113
Jan 20, 20251505.00p1515.00p1493.03p1495.00p15,396
Jan 17, 20251500.00p1507.25p1495.00p1495.00p14,024
Jan 16, 20251495.00p1507.00p1490.00p1500.00p27,255
Jan 15, 20251520.00p1520.00p1490.00p1490.00p12,317
Jan 14, 20251490.00p1514.80p1490.00p1497.50p10,101
Jan 13, 20251490.00p1509.70p1480.00p1495.00p37,217
Jan 10, 20251495.00p1507.20p1480.00p1485.00p13,658
Jan 9, 20251515.00p1518.05p1485.26p1500.00p13,798
Jan 8, 20251530.00p1535.00p1510.00p1515.00p30,648
Jan 7, 20251510.00p1535.00p1509.38p1510.00p32,234
Jan 6, 20251530.00p1530.00p1510.00p1515.00p23,800
Jan 3, 20251510.00p1535.00p1510.00p1510.00p17,855
Jan 2, 20251510.00p1525.00p1497.20p1500.00p22,355
Dec 31, 20241490.00p1510.00p1485.55p1510.00p10,414
Dec 30, 20241490.00p1501.70p1480.00p1480.00p8,136
Dec 27, 20241495.00p1505.00p1480.00p1495.00p15,270
Dec 24, 20241510.00p1510.00p1482.80p1495.00p2,921
Dec 23, 20241500.00p1510.00p1490.75p1500.00p7,777
Dec 20, 20241485.00p1510.00p1472.30p1510.00p43,626
Dec 19, 20241490.00p1510.00p1485.00p1497.50p12,971
Dec 18, 20241490.00p1500.00p1485.00p1500.00p17,406
Dec 17, 20241490.00p1500.00p1485.00p1485.00p17,181
Dec 16, 20241490.00p1500.00p1475.00p1500.00p31,381
Dec 13, 20241500.00p1500.00p1483.14p1485.00p10,519
Dec 12, 20241495.00p1500.00p1480.00p1480.00p8,084
Dec 11, 20241500.00p1500.00p1481.65p1487.50p21,896
Dec 10, 20241490.00p1500.00p1477.55p1500.00p18,846
Dec 9, 20241465.00p1480.00p1465.00p1475.00p8,677
Dec 6, 20241460.00p1471.67p1455.00p1465.00p16,949
Dec 5, 20241440.00p1480.00p1440.00p1480.00p105,216
Dec 4, 20241445.00p1455.00p1440.00p1455.00p18,006
Dec 3, 20241445.00p1455.00p1440.00p1445.00p13,423
Dec 2, 20241445.00p1448.35p1430.00p1440.00p59,125
Nov 29, 20241425.00p1446.58p1425.00p1435.00p20,168
Nov 28, 20241425.00p1444.87p1420.00p1430.00p41,920
Nov 27, 20241425.00p1435.00p1419.60p1435.00p20,072
Nov 26, 20241415.00p1425.00p1415.00p1425.00p23,558
Nov 25, 20241415.00p1421.65p1411.85p1415.00p16,417
Nov 22, 20241415.00p1415.00p1410.00p1410.00p29,041
Nov 21, 20241420.00p1420.00p1405.00p1420.00p18,662
Nov 20, 20241415.00p1415.00p1401.47p1405.00p34,140
123456
Showing 1 to 50 of 253

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.