1. Share Prices

  2. Scottish Oriental Smaller Companies Trust PLC (SST)

1,479.42p-18.08 (-1.21%)20 Dec 2024, 12:00
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
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
Nov 19, 20241430.00p1441.84p1415.00p1415.00p11,474
Nov 18, 20241445.00p1445.00p1430.00p1430.00p16,041
Nov 15, 20241440.00p1445.00p1430.00p1435.00p21,448
Nov 14, 20241435.00p1450.00p1430.00p1435.00p23,315
Nov 13, 20241435.00p1440.00p1435.00p1435.00p14,369
Nov 12, 20241445.00p1460.00p1435.00p1435.00p8,169
Nov 11, 20241460.00p1460.00p1440.00p1445.00p18,722
Nov 8, 20241430.00p1454.00p1430.00p1430.00p20,918
Nov 7, 20241430.00p1451.09p1430.00p1450.00p9,632
Nov 6, 20241440.00p1455.00p1435.00p1435.00p26,421
Nov 5, 20241435.00p1455.00p1435.00p1435.00p14,488
Nov 4, 20241460.00p1460.00p1440.00p1445.00p19,152
Nov 1, 20241455.00p1480.00p1455.00p1455.00p6,729
Oct 31, 20241455.00p1475.00p1447.50p1475.00p11,983
Oct 30, 20241435.00p1459.65p1428.90p1450.00p118,560
Oct 29, 20241450.00p1450.00p1425.00p1430.00p38,895
Oct 28, 20241435.00p1445.00p1410.00p1440.00p60,883
Oct 25, 20241460.00p1460.00p1401.90p1420.00p39,464
Oct 24, 20241455.00p1460.00p1440.00p1440.00p43,038
Oct 23, 20241460.00p1476.00p1450.00p1465.00p42,029
Oct 22, 20241480.00p1480.00p1450.00p1460.00p10,150
Oct 21, 20241470.00p1483.00p1455.00p1455.00p46,138
Oct 18, 20241475.00p1490.39p1475.00p1475.00p28,115
Oct 17, 20241495.00p1495.00p1470.00p1475.00p43,956
Oct 16, 20241476.65p1485.00p1475.00p1475.00p247,624
Oct 15, 20241510.00p1510.00p1475.00p1475.00p64,459
Oct 14, 20241490.00p1511.00p1485.00p1510.00p24,353
Oct 11, 20241495.00p1505.00p1485.00p1490.00p44,318
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC304.502.80
Ip Group PLC52.201.75
Harbourvest Global Private Equity Limited2,533.831.56
Raspberry Pi Holdings PLC515.501.48
Londonmetric Property PLC178.101.42
Frasers Group PLC618.001.39

Fallers

CompanyPrice% Chg
Hochschild Mining PLC205.00-5.09
Ceres Power Holdings PLC159.20-4.38
Pennon Group PLC567.00-3.49
European Opportunities Trust PLC770.00-3.14
Allianz Technology Trust PLC400.72-3.09
Severn Trent PLC2,498.00-2.95