Smithson Investment Trust Plc (SSON)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 1.03225806452 | 1550 | 1568 | 1532 | 350364 | 1544.67011565 | DE |
| 4 | 58 | 3.84615384615 | 1508 | 1568 | 1476 | 416675 | 1528.17810081 | DE |
| 12 | 80 | 5.38358008075 | 1486 | 1568 | 1434 | 355474 | 1499.71634201 | DE |
| 26 | 114 | 7.85123966942 | 1452 | 1568 | 1396 | 385148 | 1459.69352728 | DE |
| 52 | 178 | 12.8242074928 | 1388 | 1568 | 1340 | 486844 | 1418.98178743 | DE |
| 156 | -68 | -4.16156670747 | 1634 | 1666 | 1120 | 412991 | 1376.86983353 | DE |
| 260 | 194 | 14.139941691 | 1372 | 2040 | 890 | 445538 | 1478.38143543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1566 | 4 | 0.26 | 1552 | 1568 | 1552 | 274741 |
| 1739554200 | 1562 | 10 | 0.64 | 1550 | 1564 | 1548 | 348736 |
| 1739467800 | 1552 | 20 | 1.31 | 1542 | 1552 | 1536 | 310253 |
| 1739381400 | 1532 | -8 | -0.52 | 1546 | 1552 | 1532 | 479866 |
| 1739295000 | 1540 | -2 | -0.13 | 1542 | 1544 | 1532 | 300514 |
| 1739208600 | 1542 | 14 | 0.92 | 1550 | 1550 | 1534 | 312451 |
| 1738949400 | 1528 | -18 | -1.16 | 1542 | 1546 | 1524 | 337922 |
| 1738863000 | 1546 | 10 | 0.65 | 1534 | 1552 | 1534 | 196986 |
| 1738776600 | 1536 | -4 | -0.26 | 1526 | 1538 | 1526 | 323679 |
| 1738690200 | 1540 | -2 | -0.13 | 1548 | 1548 | 1526 | 313553 |
| 1738603800 | 1542 | -18 | -1.15 | 1540 | 1544 | 1526 | 408495 |
| 1738344600 | 1560 | 10 | 0.65 | 1554 | 1562 | 1546 | 266647 |
| 1738258200 | 1550 | 18 | 1.17 | 1536 | 1552 | 1536 | 322611 |
| 1738171800 | 1532 | 2 | 0.13 | 1530 | 1542 | 1530 | 246528 |
| 1738085400 | 1530 | 14 | 0.92 | 1520 | 1534 | 1512 | 422963 |
| 1737999000 | 1516 | -8 | -0.52 | 1514 | 1516 | 1476 | 430500 |
| 1737739800 | 1524 | 4 | 0.26 | 1518 | 1526 | 1518 | 311979 |
| 1737653400 | 1520 | 2 | 0.13 | 1510 | 1522 | 1510 | 356143 |
| 1737567000 | 1518 | 20 | 1.34 | 1498 | 1524 | 1498 | 1345610 |
| 1737480600 | 1498 | -2 | -0.13 | 1496 | 1502 | 1494 | 866493 |
| 1737394200 | 1500 | 2 | 0.13 | 1508 | 1508 | 1488 | 431565 |
| 1737135000 | 1498 | 10 | 0.67 | 1476 | 1502 | 1476 | 381874 |
| 1737048600 | 1488 | 14 | 0.95 | 1472 | 1488 | 1472 | 307398 |
| 1736962200 | 1474 | 30 | 2.08 | 1446 | 1474 | 1434 | 316036 |
| 1736875800 | 1444 | 2 | 0.14 | 1450 | 1456 | 1440 | 826461 |
| 1736789400 | 1442 | -2 | -0.14 | 1458 | 1458 | 1434 | 327992 |
| 1736530200 | 1444 | 0 | 0.00 | 1460 | 1460 | 1444 | 448125 |
| 1736443800 | 1444 | 8 | 0.56 | 1440 | 1456 | 1440 | 485773 |
| 1736357400 | 1436 | -22 | -1.51 | 1450 | 1466 | 1436 | 379292 |
| 1736271000 | 1458 | -20 | -1.35 | 1472 | 1480 | 1458 | 342525 |
| 1736184600 | 1478 | 2 | 0.14 | 1470 | 1490 | 1470 | 355255 |
| 1735925400 | 1476 | -10 | -0.67 | 1482 | 1484 | 1476 | 123143 |
| 1735839000 | 1486 | 2 | 0.13 | 1482 | 1486 | 1476 | 202914 |
| 1735666200 | 1484 | 22 | 1.50 | 1464 | 1486 | 1462 | 189764 |
| 1735579800 | 1462 | -8 | -0.54 | 1460 | 1482 | 1458 | 235962 |
| 1735320600 | 1470 | -2 | -0.14 | 1450 | 1480 | 1450 | 188853 |
| 1735061400 | 1472 | 10 | 0.68 | 1460 | 1476 | 1460 | 124588 |
| 1734975000 | 1462 | -8 | -0.54 | 1458 | 1468 | 1458 | 227133 |
| 1734715800 | 1470 | 18 | 1.24 | 1456 | 1474 | 1438 | 433476 |
| 1734629400 | 1452 | -36 | -2.42 | 1478 | 1478 | 1446 | 473048 |
| 1734543000 | 1488 | 6 | 0.40 | 1478 | 1490 | 1478 | 491106 |
| 1734456600 | 1482 | -14 | -0.94 | 1492 | 1500 | 1480 | 283752 |
| 1734370200 | 1496 | -4 | -0.27 | 1502 | 1506 | 1496 | 233544 |
| 1734111000 | 1500 | -20 | -1.32 | 1518 | 1528 | 1500 | 210691 |
| 1734024600 | 1520 | 4 | 0.26 | 1510 | 1520 | 1510 | 153635 |
| 1733938200 | 1516 | 2 | 0.13 | 1508 | 1516 | 1504 | 355278 |
| 1733851800 | 1514 | -6 | -0.39 | 1510 | 1520 | 1510 | 317023 |
| 1733765400 | 1520 | 2 | 0.13 | 1504 | 1520 | 1504 | 265315 |
| 1733506200 | 1518 | 10 | 0.66 | 1496 | 1518 | 1496 | 196728 |
| 1733419800 | 1508 | 4 | 0.27 | 1500 | 1516 | 1500 | 421195 |
| 1733333400 | 1504 | 6 | 0.40 | 1480 | 1508 | 1480 | 430920 |
| 1733247000 | 1498 | -6 | -0.40 | 1510 | 1510 | 1498 | 271500 |
| 1733160600 | 1504 | 8 | 0.53 | 1500 | 1508 | 1492 | 334938 |
| 1732901400 | 1496 | 6 | 0.40 | 1480 | 1498 | 1480 | 473174 |
| 1732815000 | 1490 | -2 | -0.13 | 1492 | 1496 | 1486 | 220649 |
| 1732728600 | 1492 | -4 | -0.27 | 1488 | 1494 | 1480 | 354889 |
| 1732642200 | 1496 | -2 | -0.13 | 1486 | 1498 | 1484 | 247924 |
| 1732555800 | 1498 | 18 | 1.22 | 1486 | 1500 | 1482 | 296625 |
| 1732296600 | 1480 | 24 | 1.65 | 1462 | 1482 | 1462 | 378897 |
| 1732210200 | 1456 | 26 | 1.82 | 1438 | 1456 | 1436 | 192353 |
| 1732123800 | 1430 | -10 | -0.69 | 1434 | 1448 | 1428 | 311913 |
| 1732037400 | 1440 | -10 | -0.69 | 1450 | 1458 | 1436 | 296133 |
| 1731951000 | 1450 | -20 | -1.36 | 1466 | 1480 | 1446 | 322361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
