Shares Magazine
302.00p+0.00 (+0.00%)14 Jul 2025, 14:23
Scottish Oriental Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 302.00p | 303.00p | 301.00p | 302.00p | 115,948 |
| Jul 10, 2025 | 306.00p | 306.00p | 296.00p | 300.50p | 34,054 |
| Jul 9, 2025 | 297.00p | 298.00p | 292.00p | 298.00p | 165,926 |
| Jul 8, 2025 | 300.00p | 300.00p | 290.00p | 294.00p | 97,581 |
| Jul 7, 2025 | 290.00p | 296.00p | 285.00p | 294.00p | 256,553 |
| Jul 4, 2025 | 296.00p | 297.00p | 291.03p | 294.00p | 151,983 |
| Jul 3, 2025 | 296.00p | 296.00p | 292.00p | 294.00p | 56,515 |
| Jul 2, 2025 | 292.00p | 295.00p | 290.00p | 292.00p | 286,592 |
| Jul 1, 2025 | 291.00p | 294.00p | 290.25p | 292.00p | 122,307 |
| Jun 30, 2025 | 291.00p | 297.23p | 287.42p | 290.00p | 54,320 |
| Jun 27, 2025 | 299.00p | 299.00p | 289.00p | 294.00p | 175,392 |
| Jun 26, 2025 | 294.00p | 295.00p | 289.00p | 291.00p | 75,955 |
| Jun 25, 2025 | 294.00p | 303.00p | 294.00p | 294.00p | 45,772 |
| Jun 24, 2025 | 300.00p | 302.00p | 292.00p | 293.00p | 23,911 |
| Jun 23, 2025 | 289.00p | 293.00p | 287.00p | 289.00p | 55,774 |
| Jun 20, 2025 | 291.00p | 302.00p | 288.08p | 294.00p | 62,840 |
| Jun 19, 2025 | 292.00p | 299.00p | 289.00p | 289.00p | 11,963 |
| Jun 18, 2025 | 295.00p | 300.00p | 294.00p | 295.00p | 81,387 |
| Jun 17, 2025 | 303.00p | 303.00p | 295.00p | 296.00p | 37,985 |
| Jun 16, 2025 | 301.00p | 301.00p | 295.00p | 297.00p | 115,344 |
| Jun 13, 2025 | 295.00p | 301.00p | 294.89p | 297.00p | 61,609 |
| Jun 12, 2025 | 297.00p | 302.00p | 297.00p | 300.00p | 81,790 |
| Jun 11, 2025 | 298.00p | 302.00p | 296.00p | 299.00p | 71,026 |
| Jun 10, 2025 | 302.00p | 302.00p | 293.72p | 295.00p | 85,158 |
| Jun 9, 2025 | 297.00p | 302.00p | 292.00p | 296.00p | 89,418 |
| Jun 6, 2025 | 290.00p | 298.88p | 290.00p | 297.00p | 33,414 |
| Jun 5, 2025 | 289.00p | 301.00p | 289.00p | 300.00p | 166,184 |
| Jun 4, 2025 | 290.00p | 302.00p | 290.00p | 291.00p | 128,055 |
| Jun 3, 2025 | 302.00p | 303.00p | 290.00p | 290.00p | 56,991 |
| Jun 2, 2025 | 300.00p | 301.00p | 289.00p | 290.00p | 53,993 |
| May 30, 2025 | 294.00p | 302.00p | 289.00p | 302.00p | 53,688 |
| May 29, 2025 | 289.00p | 294.00p | 286.00p | 292.00p | 145,913 |
| May 28, 2025 | 286.00p | 294.00p | 286.00p | 290.00p | 87,323 |
| May 27, 2025 | 295.00p | 295.00p | 285.00p | 290.00p | 181,024 |
| May 23, 2025 | 290.00p | 296.00p | 285.00p | 285.00p | 217,805 |
| May 22, 2025 | 302.00p | 302.00p | 289.06p | 293.00p | 65,441 |
| May 21, 2025 | 292.00p | 300.00p | 290.00p | 293.00p | 87,292 |
| May 20, 2025 | 302.00p | 302.00p | 292.00p | 293.00p | 211,802 |
| May 19, 2025 | 290.00p | 297.00p | 289.00p | 292.00p | 1,232,178 |
| May 16, 2025 | 290.00p | 298.00p | 289.00p | 290.00p | 181,860 |
| May 15, 2025 | 296.00p | 296.00p | 288.00p | 289.00p | 57,222 |
| May 14, 2025 | 287.00p | 305.00p | 287.00p | 288.00p | 70,652 |
| May 13, 2025 | 292.00p | 299.00p | 286.00p | 286.00p | 395,110 |
| May 12, 2025 | 293.00p | 295.00p | 288.52p | 293.00p | 809,882 |
| May 9, 2025 | 291.00p | 301.07p | 286.30p | 288.00p | 115,115 |
| May 8, 2025 | 286.00p | 303.00p | 286.00p | 290.00p | 173,204 |
| May 7, 2025 | 286.00p | 303.00p | 286.00p | 286.00p | 145,704 |
| May 6, 2025 | 295.00p | 299.00p | 286.50p | 296.00p | 150,511 |
| May 2, 2025 | 287.00p | 295.00p | 287.00p | 287.00p | 48,577 |
| May 1, 2025 | 296.00p | 296.00p | 283.25p | 288.00p | 127,370 |
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 |
|---|---|---|
| Dowlais Group PLC | 71.64 | 4.20 |
| Asos PLC | 326.50 | 3.32 |
| Hochschild Mining PLC | 290.80 | 3.64 |
| Qinetiq Group PLC | 504.00 | 3.15 |
| Associated British Foods PLC | 2,110.21 | 3.04 |
| Just Group PLC | 128.20 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 466.50 | -5.76 |
| Paypoint PLC | 785.77 | -4.64 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Future PLC | 720.00 | -2.11 |
| Bytes Technology Group PLC | 322.40 | -1.95 |
| Rhi Magnesita N.V. | 3,015.00 | -1.47 |