Shares Magazine
272.00p-8.00 (-2.86%)11 Apr 2025, 17:15
Scottish Oriental Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 278.00p | 278.00p | 268.00p | 272.00p | 174,046 |
| Apr 10, 2025 | 280.00p | 280.68p | 272.00p | 280.00p | 101,760 |
| Apr 9, 2025 | 256.00p | 266.00p | 253.21p | 266.00p | 60,857 |
| Apr 8, 2025 | 256.00p | 271.30p | 256.00p | 266.00p | 82,426 |
| Apr 7, 2025 | 262.00p | 266.00p | 242.60p | 260.00p | 114,328 |
| Apr 4, 2025 | 282.00p | 282.00p | 264.00p | 274.00p | 146,536 |
| Apr 3, 2025 | 280.00p | 284.00p | 270.00p | 278.00p | 184,230 |
| Apr 2, 2025 | 284.00p | 290.00p | 275.68p | 284.00p | 72,067 |
| Apr 1, 2025 | 288.00p | 288.00p | 276.00p | 282.00p | 65,946 |
| Mar 31, 2025 | 286.00p | 288.00p | 278.00p | 286.00p | 61,501 |
| Mar 28, 2025 | 286.00p | 290.00p | 282.10p | 286.00p | 94,684 |
| Mar 27, 2025 | 286.00p | 290.00p | 286.00p | 286.00p | 32,458 |
| Mar 26, 2025 | 290.00p | 290.00p | 282.08p | 288.00p | 96,948 |
| Mar 25, 2025 | 282.00p | 288.00p | 280.00p | 288.00p | 102,119 |
| Mar 24, 2025 | 280.00p | 288.00p | 280.00p | 286.00p | 127,940 |
| Mar 21, 2025 | 290.00p | 290.00p | 280.00p | 280.00p | 180,912 |
| Mar 20, 2025 | 284.00p | 290.00p | 282.00p | 282.00p | 37,744 |
| Mar 19, 2025 | 282.00p | 288.00p | 281.04p | 288.00p | 85,225 |
| Mar 18, 2025 | 284.00p | 284.00p | 276.00p | 280.00p | 33,520 |
| Mar 17, 2025 | 284.00p | 284.00p | 276.40p | 280.00p | 61,950 |
| Mar 14, 2025 | 280.00p | 282.00p | 274.72p | 282.00p | 69,017 |
| Mar 13, 2025 | 276.00p | 282.00p | 276.00p | 276.00p | 22,959 |
| Mar 12, 2025 | 286.00p | 286.00p | 276.00p | 282.00p | 106,856 |
| Mar 11, 2025 | 290.00p | 290.00p | 278.00p | 282.00p | 383,357 |
| Mar 10, 2025 | 290.00p | 290.00p | 281.53p | 282.00p | 61,936 |
| Mar 7, 2025 | 284.00p | 290.00p | 283.50p | 286.00p | 60,282 |
| Mar 6, 2025 | 280.00p | 290.00p | 276.00p | 286.00p | 52,831 |
| Mar 5, 2025 | 284.00p | 294.00p | 280.00p | 286.00p | 55,153 |
| Mar 4, 2025 | 290.00p | 290.00p | 282.00p | 282.00p | 47,683 |
| Mar 3, 2025 | 284.00p | 292.00p | 283.00p | 283.50p | 56,439 |
| Feb 28, 2025 | 294.85p | 294.85p | 282.00p | 290.00p | 76,084 |
| Feb 27, 2025 | 295.00p | 295.00p | 287.00p | 287.00p | 6,740 |
| Feb 26, 2025 | 294.00p | 295.34p | 292.00p | 292.00p | 10,338 |
| Feb 25, 2025 | 296.00p | 296.00p | 292.00p | 294.00p | 13,550 |
| Feb 24, 2025 | 292.00p | 295.37p | 292.00p | 293.00p | 24,370 |
| Feb 21, 2025 | 290.00p | 295.00p | 289.47p | 292.00p | 16,725 |
| Feb 20, 2025 | 290.00p | 290.00p | 285.00p | 290.00p | 19,267 |
| Feb 19, 2025 | 286.00p | 290.00p | 285.00p | 286.00p | 19,068 |
| Feb 18, 2025 | 286.00p | 289.40p | 286.00p | 286.00p | 8,349 |
| Feb 17, 2025 | 289.00p | 290.00p | 286.00p | 288.00p | 25,117 |
| Feb 14, 2025 | 287.00p | 291.00p | 286.00p | 286.00p | 6,565 |
| Feb 13, 2025 | 288.00p | 292.00p | 287.11p | 288.00p | 14,436 |
| Feb 12, 2025 | 289.00p | 291.21p | 288.00p | 288.00p | 20,582 |
| Feb 11, 2025 | 293.00p | 293.00p | 287.04p | 291.00p | 28,235 |
| Feb 10, 2025 | 292.95p | 296.00p | 288.00p | 290.00p | 31,376 |
| Feb 7, 2025 | 295.00p | 295.56p | 292.00p | 292.00p | 11,269 |
| Feb 6, 2025 | 292.00p | 293.00p | 290.03p | 292.00p | 25,249 |
| Feb 5, 2025 | 294.00p | 294.00p | 290.00p | 290.00p | 13,698 |
| Feb 4, 2025 | 294.00p | 294.00p | 292.00p | 294.00p | 15,938 |
| Feb 3, 2025 | 289.00p | 294.00p | 289.00p | 294.00p | 19,345 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.