Smithson Investment Trust Plc (SSON)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 0.569800569801 | 1404 | 1432 | 1396 | 394027 | 1415.81096809 | DE |
| 4 | 40 | 2.91545189504 | 1372 | 1432 | 1350 | 587217 | 1381.83097038 | DE |
| 12 | 38 | 2.76564774381 | 1374 | 1438 | 1350 | 632843 | 1387.15115093 | DE |
| 26 | 27 | 1.94945848375 | 1385 | 1438 | 1350 | 588327 | 1389.90338804 | DE |
| 52 | 7 | 0.498220640569 | 1405 | 1438 | 1164 | 482220 | 1358.35268679 | DE |
| 156 | -444 | -23.9224137931 | 1856 | 2040 | 1120 | 425240 | 1461.16173132 | DE |
| 260 | 152 | 12.0634920635 | 1260 | 2040 | 890 | 433209 | 1465.47350854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1424 | 6 | 0.42 | 1404 | 1432 | 1404 | 324713 |
| 1721665800 | 1418 | 10 | 0.71 | 1416 | 1422 | 1408 | 380481 |
| 1721406600 | 1408 | -10 | -0.71 | 1402 | 1414 | 1400 | 289828 |
| 1721320200 | 1418 | 6 | 0.42 | 1396 | 1426 | 1396 | 414664 |
| 1721233800 | 1412 | 2 | 0.14 | 1404 | 1414 | 1400 | 560447 |
| 1721147400 | 1410 | 12 | 0.86 | 1394 | 1410 | 1394 | 408621 |
| 1721061000 | 1398 | 6 | 0.43 | 1386 | 1410 | 1386 | 426227 |
| 1720801800 | 1392 | 16 | 1.16 | 1380 | 1394 | 1370 | 708063 |
| 1720715400 | 1376 | 14 | 1.03 | 1358 | 1378 | 1358 | 672906 |
| 1720629000 | 1362 | 6 | 0.44 | 1362 | 1368 | 1362 | 1104241 |
| 1720542600 | 1356 | -32 | -2.31 | 1384 | 1394 | 1350 | 1600649 |
| 1720456200 | 1388 | -8 | -0.57 | 1400 | 1404 | 1388 | 444067 |
| 1720197000 | 1396 | 6 | 0.43 | 1396 | 1402 | 1390 | 575465 |
| 1720110600 | 1390 | 6 | 0.43 | 1380 | 1392 | 1376 | 418379 |
| 1720024200 | 1384 | 22 | 1.62 | 1374 | 1384 | 1364 | 408919 |
| 1719937800 | 1362 | -4 | -0.29 | 1366 | 1368 | 1356 | 683920 |
| 1719851400 | 1366 | -12 | -0.87 | 1378 | 1386 | 1364 | 467174 |
| 1719592200 | 1378 | 8 | 0.58 | 1370 | 1378 | 1370 | 471865 |
| 1719505800 | 1370 | 2 | 0.15 | 1368 | 1372 | 1364 | 663470 |
| 1719419400 | 1368 | -4 | -0.29 | 1372 | 1378 | 1366 | 720233 |
| 1719333000 | 1372 | -14 | -1.01 | 1380 | 1382 | 1372 | 742573 |
| 1719246600 | 1386 | 8 | 0.58 | 1370 | 1392 | 1370 | 672792 |
| 1718987400 | 1378 | 0 | 0.00 | 1378 | 1380 | 1364 | 885339 |
| 1718901000 | 1378 | 12 | 0.88 | 1366 | 1378 | 1364 | 979066 |
| 1718814600 | 1366 | -8 | -0.58 | 1368 | 1376 | 1366 | 813416 |
| 1718728200 | 1374 | 0 | 0.00 | 1368 | 1380 | 1368 | 683413 |
| 1718641800 | 1374 | 8 | 0.59 | 1372 | 1374 | 1360 | 535540 |
| 1718382600 | 1366 | -16 | -1.16 | 1384 | 1384 | 1358 | 566304 |
| 1718296200 | 1382 | -4 | -0.29 | 1390 | 1390 | 1372 | 545066 |
| 1718209800 | 1386 | 18 | 1.32 | 1362 | 1390 | 1360 | 725906 |
| 1718123400 | 1368 | -2 | -0.15 | 1374 | 1388 | 1356 | 833555 |
| 1718037000 | 1370 | -16 | -1.15 | 1384 | 1384 | 1370 | 573364 |
| 1717777800 | 1386 | -10 | -0.72 | 1392 | 1392 | 1378 | 636116 |
| 1717691400 | 1396 | 10 | 0.72 | 1374 | 1396 | 1374 | 492137 |
| 1717605000 | 1386 | 8 | 0.58 | 1376 | 1386 | 1366 | 555047 |
| 1717518600 | 1378 | -4 | -0.29 | 1374 | 1378 | 1364 | 456292 |
| 1717432200 | 1382 | 10 | 0.73 | 1376 | 1386 | 1370 | 608718 |
| 1717173000 | 1372 | 4 | 0.29 | 1368 | 1372 | 1356 | 614351 |
| 1717086600 | 1368 | 2 | 0.15 | 1360 | 1374 | 1352 | 732208 |
| 1717000200 | 1366 | -30 | -2.15 | 1390 | 1392 | 1366 | 686785 |
| 1716913800 | 1396 | -16 | -1.13 | 1404 | 1408 | 1384 | 585621 |
| 1716568200 | 1412 | 2 | 0.14 | 1398 | 1412 | 1392 | 671464 |
| 1716481800 | 1410 | -6 | -0.42 | 1420 | 1420 | 1400 | 470793 |
| 1716395400 | 1416 | 2 | 0.14 | 1410 | 1418 | 1408 | 702091 |
| 1716309000 | 1414 | -14 | -0.98 | 1424 | 1430 | 1412 | 466068 |
| 1716222600 | 1428 | 2 | 0.14 | 1430 | 1430 | 1420 | 451491 |
| 1715963400 | 1426 | 2 | 0.14 | 1436 | 1436 | 1416 | 475554 |
| 1715877000 | 1424 | -8 | -0.56 | 1438 | 1438 | 1416 | 723241 |
| 1715790600 | 1432 | 18 | 1.27 | 1414 | 1432 | 1404 | 610272 |
| 1715704200 | 1414 | 12 | 0.86 | 1404 | 1414 | 1400 | 859589 |
| 1715617800 | 1402 | 0 | 0.00 | 1390 | 1404 | 1390 | 485512 |
| 1715358600 | 1402 | 12 | 0.86 | 1390 | 1402 | 1390 | 497491 |
| 1715272200 | 1390 | -4 | -0.29 | 1404 | 1404 | 1388 | 1146639 |
| 1715185800 | 1394 | -4 | -0.29 | 1396 | 1406 | 1392 | 1123485 |
| 1715099400 | 1398 | 4 | 0.29 | 1392 | 1408 | 1392 | 751907 |
| 1714753800 | 1394 | 14 | 1.01 | 1370 | 1394 | 1370 | 609068 |
| 1714667400 | 1380 | 4 | 0.29 | 1380 | 1382 | 1370 | 544241 |
| 1714581000 | 1376 | -4 | -0.29 | 1374 | 1378 | 1370 | 448062 |
| 1714494600 | 1380 | 6 | 0.44 | 1384 | 1386 | 1374 | 537303 |
| 1714408200 | 1374 | -14 | -1.01 | 1390 | 1394 | 1374 | 737917 |
| 1714149000 | 1388 | 20 | 1.46 | 1372 | 1388 | 1372 | 477491 |
| 1714062600 | 1368 | -24 | -1.72 | 1398 | 1398 | 1360 | 426043 |
| 1713976200 | 1392 | -10 | -0.71 | 1408 | 1408 | 1388 | 709284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
