Scottish Oriental Smaller Companies Trust Plc Historical Data - SST

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	25	1.75438596491	1425	1455	1420	29942	1436.30423892	DE
4	10	0.694444444444	1440	1460	1405	21264	1427.86189691	DE
12	10	0.694444444444	1440	1540	1405	31867	1457.72518585	DE
26	135	10.2661596958	1315	1540	1300	27104	1441.34463905	DE
52	215	17.4089068826	1235	1540	1235	25614	1386.1853865	DE
156	290	25	1160	1540	1015	22636	1252.32905053	DE
260	500	52.6315789474	950	1540	610	32295	1067.48194253	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733247000	1445	5	0.35	1445	1455	1440	13423
1733160600	1440	5	0.35	1445	1445	1430	54125
1732901400	1435	5	0.35	1425	1445	1425	20168
1732815000	1430	-5	-0.35	1425	1435	1420	41920
1732728600	1435	10	0.70	1425	1435	1420	20072
1732642200	1425	10	0.71	1415	1425	1415	18558
1732555800	1415	5	0.35	1415	1415	1415	16417
1732296600	1410	-10	-0.70	1415	1415	1410	29041
1732210200	1420	15	1.07	1420	1420	1420	18662
1732123800	1405	-10	-0.71	1415	1415	1405	34140
1732037400	1415	-15	-1.05	1430	1430	1415	11474
1731951000	1430	-5	-0.35	1445	1445	1430	16041
1731691800	1435	0	0.00	1440	1440	1430	21448
1731605400	1435	0	0.00	1435	1440	1430	20612
1731519000	1435	0	0.00	1435	1440	1435	9332
1731432600	1435	-10	-0.69	1445	1445	1435	8169
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Scottish Oriental Smaller Companies Trust Plc (SST)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History