Scottish Oriental Smaller Companies Trust Plc Historical Data - SST

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1435	1460	1430	14539	1437.71142841	DE
4	-75	-4.96688741722	1510	1510	1405	44308	1457.65619446	DE
12	20	1.41342756184	1415	1540	1405	32160	1462.11851859	DE
26	65	4.74452554745	1370	1540	1300	26697	1436.31993269	DE
52	200	16.1943319838	1235	1540	1235	25064	1380.0571069	DE
156	185	14.8	1250	1540	1015	22557	1247.36627785	DE
260	410	40	1025	1540	610	32299	1063.5379737	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731346200	1445	15	1.05	1460	1460	1440	15722
1731087000	1430	-20	-1.38	1430	1445	1430	20918
1731000600	1450	15	1.05	1430	1450	1430	9632
1730914200	1435	0	0.00	1440	1445	1435	17621
1730827800	1435	-10	-0.69	1435	1440	1435	8803
1730741400	1445	-10	-0.69	1460	1460	1440	19152
1730482200	1455	-20	-1.36	1455	1455	1455	6729
1730395800	1475	25	1.72	1455	1475	1455	11983
1730309400	1450	20	1.40	1435	1450	1430	115844
1730223000	1430	-10	-0.69	1450	1450	1430	38895
1730136600	1440	20	1.41	1435	1440	1420	60883
1729873800	1420	-20	-1.39	1460	1460	1405	39464
1729787400	1440	-25	-1.71	1455	1460	1440	43038
1729701000	1465	5	0.34	1460	1470	1450	42029
1729614600	1460	5	0.34	1480	1480	1450	10150
1729528200	1455	-20	-1.36	1470	1475	1455	46138
1729269000	1475	0	0.00	1475	1475	1475	28115
1729182600	1475	0	0.00	1495	1495	1470	43956
1729096200	1475	0	0.00	1475	1485	1470	242624
1729009800	1475	-35	-2.32	1510	1510	1475	64459
1728923400	1510	20	1.34	1490	1510	1485	24353
1728664200	1490	0	0.00	1495	1500	1490	44318
1728577800	1490	5	0.34	1485	1490	1485	24637
1728491400	1485	0	0.00	1485	1500	1485	11819
1728405000	1485	-20	-1.33	1500	1500	1485	11983
1728318600	1505	-5	-0.33	1510	1520	1505	16059
1728059400	1510	-5	-0.33	1510	1530	1510	13631
1727973000	1515	-5	-0.33	1515	1530	1515	23791
1727886600	1520	5	0.33	1535	1540	1520	27730
1727800200	1515	-15	-0.98	1520	1520	1510	40322
1727713800	1530	45	3.03	1485	1530	1485	28557
1727454600	1485	10	0.68	1495	1495	1485	12260
1727368200	1475	5	0.34	1465	1495	1465	32678
1727281800	1470	5	0.34	1475	1480	1460	77062
1727195400	1465	20	1.38	1460	1470	1460	13351
1727109000	1445	5	0.35	1450	1460	1445	12050
1726849800	1440	0	0.00	1440	1440	1440	9697
1726763400	1440	-7.5	-0.52	1470	1470	1440	16335
1726677000	1447.5	-12.5	-0.86	1440	1447.5	1440	9092
1726590600	1460	20	1.39	1460	1460	1450	34404
1726504200	1440	0	0.00	1450	1450	1435	80684
1726245000	1440	-7.5	-0.52	1485	1485	1440	27340
1726158600	1447.5	2.5	0.17	1460	1460	1447.5	56762
1726072200	1445	5	0.35	1440	1450	1440	25377
1725985800	1440	0	0.00	1450	1450	1440	32171
1725899400	1440	5	0.35	1435	1450	1435	21628
1725640200	1435	-15	-1.03	1450	1455	1430	14227
1725553800	1450	-10	-0.68	1430	1450	1430	27863
1725467400	1460	5	0.34	1440	1460	1415	42451
1725381000	1455	5	0.34	1415	1455	1415	34974
1725294600	1450	-20	-1.36	1440	1450	1440	10361
1725035400	1470	20	1.38	1445	1470	1445	42384
1724949000	1450	15	1.05	1415	1450	1415	19335
1724862600	1435	0	0.00	1440	1440	1435	13797
1724776200	1435	-10	-0.69	1445	1445	1435	26703
1724430600	1445	5	0.35	1445	1460	1445	6970
1724344200	1440	25	1.77	1415	1455	1415	18777
1724257800	1415	0	0.00	1415	1415	1415	6085
1724171400	1415	0	0.00	1415	1435	1415	18745
1724085000	1415	0	0.00	1415	1415	1415	29290
1723825800	1415	0	0.00	1415	1415	1415	5114
1723739400	1415	-10	-0.70	1445	1445	1415	21428
1723653000	1425	10	0.71	1425	1425	1425	4229
1723566600	1415	-10	-0.70	1445	1445	1415	11660
1723480200	1425	0	0.00	1435	1435	1420	13575

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Scottish Oriental Smaller Companies Trust Plc (SST)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Scottish Oriental Smaller Companies Trust Plc (SST) Historical

Scottish Oriental Smaller Companies Trust Plc (SST)

Professional-Grade Tools, for Individual Investors.

Your Recent History