The Scottish Oriental Smaller Companies Trust plc (SOST)

SOST
🏛️ Vereinigtes Königreich →
285.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 297.90 300.41 295.54 300.41 0.1M
2024-12-30 298.30 298.75 294.44 294.44 0.0M
2024-12-27 297.42 299.41 294.44 297.42 0.1M
2024-12-24 300.41 300.41 294.99 297.42 0.0M
2024-12-23 298.24 300.41 296.58 298.42 0.0M
2024-12-20 296.58 300.41 292.90 300.41 0.2M
2024-12-19 295.78 300.41 295.43 297.92 0.2M
2024-12-18 296.76 298.42 295.43 298.42 0.1M
2024-12-17 298.42 298.42 295.43 295.43 0.1M
2024-12-16 296.43 298.42 293.44 298.42 0.2M
2024-12-13 297.73 298.42 295.06 295.43 0.1M
2024-12-12 297.62 298.42 294.44 294.44 0.0M
2024-12-11 298.42 298.42 294.77 295.93 0.1M
2024-12-10 296.43 298.42 293.95 298.42 0.1M
2024-12-09 291.45 294.44 291.45 293.44 0.0M
2024-12-06 290.46 292.78 289.46 291.45 0.1M
2024-12-05 286.48 294.44 286.48 294.44 0.6M
2024-12-04 286.48 289.46 286.48 289.46 0.1M
2024-12-03 287.79 289.46 286.48 287.47 0.1M
2024-12-02 286.15 288.14 284.49 286.48 0.3M
2024-11-29 284.21 287.79 283.49 285.48 0.1M
2024-11-28 284.49 287.45 282.50 284.49 0.2M
2024-11-27 282.50 285.48 282.42 285.48 0.1M
2024-11-26 281.51 283.49 281.51 283.49 0.2M
2024-11-25 281.51 282.83 280.88 281.51 0.1M
2024-11-22 281.51 281.51 280.51 280.51 0.1M
2024-11-21 280.59 282.50 279.52 282.50 0.2M
2024-11-20 281.51 281.51 278.81 279.52 0.2M
2024-11-19 286.84 286.84 281.51 281.51 0.1M
2024-11-18 287.47 287.47 284.49 284.49 0.1M
2024-11-15 284.84 287.47 284.49 285.48 0.1M
2024-11-14 285.48 288.47 284.49 285.48 0.2M
2024-11-13 285.48 286.48 285.48 285.48 0.1M
2024-11-12 290.46 290.46 285.48 285.48 0.0M
2024-11-11 290.46 290.46 286.48 287.47 0.2M
2024-11-08 285.73 289.26 284.49 284.49 0.2M
2024-11-07 285.96 288.68 284.49 288.47 0.0M
2024-11-06 288.15 289.46 285.48 285.48 0.1M
2024-11-05 288.47 289.46 285.48 285.48 0.1M
2024-11-04 290.45 290.46 286.48 287.47 0.1M
2024-11-01 292.65 294.44 289.46 289.46 0.0M
2024-10-31 287.97 293.44 287.97 293.44 0.1M
2024-10-30 286.84 290.39 284.27 288.47 0.6M
2024-10-29 288.47 288.47 283.49 284.49 0.3M
2024-10-28 280.51 287.47 280.51 286.48 0.3M
2024-10-25 290.46 290.46 278.90 282.50 0.2M
2024-10-24 289.46 290.46 285.89 286.48 0.3M
2024-10-23 290.43 293.64 288.47 291.45 0.2M
2024-10-22 294.44 294.44 288.47 290.46 0.1M
2024-10-21 292.45 295.03 289.46 289.46 0.3M
2024-10-18 296.50 296.50 293.44 293.44 0.1M
2024-10-17 296.03 297.42 292.45 293.44 0.2M
2024-10-16 293.77 295.43 292.45 293.44 1.5M
2024-10-15 300.36 300.41 293.44 293.44 0.3M
2024-10-14 296.43 300.60 295.43 300.41 0.1M
2024-10-11 299.21 299.41 295.43 296.43 0.2M
2024-10-10 295.43 300.41 295.43 296.43 0.2M
2024-10-09 295.43 300.41 295.43 295.43 0.1M
2024-10-08 300.85 300.85 295.43 295.43 0.1M
2024-10-07 304.88 306.37 299.41 299.41 0.1M
2024-10-04 300.41 306.77 300.41 300.41 0.1M
2024-10-03 301.40 307.37 301.40 301.40 0.1M
2024-10-02 305.38 308.36 302.27 302.39 0.2M
2024-10-01 302.71 304.58 300.41 301.40 0.2M
2024-09-30 295.43 304.38 295.43 304.38 0.3M
2024-09-27 296.48 297.42 292.45 295.43 0.1M
2024-09-26 295.71 297.42 291.45 293.44 0.2M
2024-09-25 293.44 294.44 290.46 292.45 0.4M
2024-09-24 290.46 295.43 288.47 291.45 0.1M
2024-09-23 288.47 290.71 285.60 287.47 0.1M
2024-09-20 285.69 290.46 285.64 286.48 0.0M
2024-09-19 292.45 292.45 286.48 286.48 0.1M
2024-09-18 289.96 289.96 286.48 287.97 0.0M
2024-09-17 290.46 292.70 286.33 290.46 0.3M
2024-09-16 287.57 291.45 285.48 286.48 0.9M
2024-09-13 295.43 295.43 286.15 286.48 0.1M
2024-09-12 290.46 290.46 285.48 287.97 5.3M
2024-09-11 291.45 291.45 285.73 287.47 0.2M
2024-09-10 285.76 290.86 285.76 286.48 0.2M
2024-09-09 285.48 290.38 284.73 286.48 0.2M
2024-09-06 289.51 289.51 284.49 285.48 0.3M
2024-09-05 286.56 290.53 284.49 288.47 0.1M
2024-09-04 286.48 290.46 281.51 290.46 0.2M
2024-09-03 281.51 289.46 281.51 289.46 0.2M
2024-09-02 289.94 289.94 283.49 288.47 0.1M
2024-08-30 287.94 292.45 284.69 292.45 0.2M
2024-08-29 281.51 288.47 281.51 288.47 0.1M
2024-08-28 287.03 288.27 284.81 285.48 0.1M
2024-08-27 287.81 288.47 283.80 285.48 0.1M
2024-08-23 287.47 290.46 284.15 287.47 0.0M
2024-08-22 281.51 289.46 281.51 286.48 0.1M
2024-08-21 282.00 288.34 281.51 281.51 0.0M
2024-08-20 285.48 285.48 281.27 281.51 0.1M
2024-08-19 283.89 283.89 281.51 281.51 0.1M
2024-08-16 281.51 284.49 281.51 281.51 0.0M
2024-08-15 282.90 287.47 281.51 281.51 0.1M
2024-08-14 285.26 285.48 283.26 283.49 0.0M
2024-08-13 287.47 288.47 281.51 281.51 0.1M
2024-08-12 285.48 287.47 282.50 283.49 0.1M
2024-08-09 288.47 288.47 283.49 283.49 0.2M
2024-08-08 280.51 288.47 280.51 285.48 0.1M
2024-08-07 282.90 286.23 279.37 281.51 0.2M
2024-08-06 282.20 282.20 276.17 279.52 0.1M
2024-08-05 281.51 281.51 272.55 277.03 0.1M
2024-08-02 283.49 287.97 280.51 284.49 0.1M
2024-08-01 290.46 291.13 285.48 288.47 0.1M
2024-07-31 286.90 291.45 283.49 291.45 0.2M
2024-07-30 285.48 287.47 283.49 283.49 0.2M
2024-07-29 284.49 285.48 279.52 282.50 0.1M
2024-07-26 283.49 285.58 280.84 283.49 0.1M
2024-07-25 282.50 282.50 280.51 280.51 0.0M
2024-07-24 280.51 284.49 280.51 282.50 0.0M
2024-07-23 283.65 283.71 280.51 280.51 0.2M
2024-07-22 290.46 290.46 280.19 282.50 0.1M
2024-07-19 283.49 285.29 280.89 283.49 0.1M
2024-07-18 287.57 288.47 282.50 282.50 0.2M
2024-07-17 288.82 288.82 283.49 283.49 0.1M
2024-07-16 288.56 290.46 287.47 287.47 0.1M
2024-07-15 285.48 289.03 285.48 287.47 0.2M
2024-07-12 289.46 290.06 287.47 288.47 0.0M
2024-07-11 285.68 289.46 285.68 287.47 0.1M
2024-07-10 288.47 290.46 282.50 285.48 0.1M
2024-07-09 287.47 287.47 281.95 285.48 0.2M
2024-07-08 285.48 287.47 283.99 285.48 0.1M
2024-07-05 288.62 290.46 282.50 283.49 0.0M
2024-07-04 290.46 291.45 286.48 288.47 0.1M
2024-07-03 286.04 292.45 286.04 287.47 0.6M
2024-07-02 285.34 288.47 278.52 287.47 0.0M
2024-07-01 284.91 287.47 281.51 287.47 0.1M
2024-06-28 281.51 287.47 277.61 286.48 0.2M
2024-06-27 276.53 281.51 275.34 281.51 0.3M
2024-06-26 276.66 278.52 275.54 277.53 0.0M
2024-06-25 275.58 277.28 273.27 275.54 0.1M
2024-06-24 280.51 280.51 274.54 274.54 0.1M
2024-06-21 275.86 279.52 274.54 279.52 0.1M
2024-06-20 279.03 279.52 277.53 278.52 0.1M
2024-06-19 276.53 279.53 276.53 279.52 0.0M
2024-06-18 275.86 277.73 275.54 278.02 0.1M
2024-06-17 276.53 277.05 274.54 274.54 0.1M
2024-06-14 273.60 277.53 272.55 274.54 0.2M
2024-06-13 274.54 274.54 271.56 272.55 0.6M
2024-06-12 264.60 274.54 264.60 274.54 0.1M
2024-06-11 269.41 271.56 269.26 271.56 0.0M
2024-06-10 272.55 272.55 269.23 270.56 0.3M
2024-06-07 270.56 272.55 268.08 269.57 0.2M
2024-06-06 271.56 274.54 268.57 268.57 0.0M
2024-06-05 267.58 270.56 264.65 267.58 0.1M
2024-06-04 261.61 270.14 258.63 265.59 0.1M
2024-06-03 273.55 273.55 266.58 266.58 0.1M
2024-05-31 271.86 272.55 263.60 263.60 0.2M
2024-05-30 273.55 273.55 264.60 264.60 0.2M
2024-05-29 272.55 273.55 267.58 270.56 0.1M
2024-05-28 269.85 273.55 267.71 271.56 0.1M
2024-05-24 269.57 273.55 267.42 269.57 0.0M
2024-05-23 276.53 276.53 266.58 272.55 0.1M
2024-05-22 274.54 275.57 269.27 273.05 0.1M
2024-05-21 277.53 277.53 268.57 270.56 0.1M
2024-05-20 276.03 276.29 272.55 272.55 0.1M
2024-05-17 277.33 278.52 273.55 275.54 0.2M
2024-05-16 274.79 278.52 274.54 274.54 0.0M
2024-05-15 273.17 277.53 272.55 275.54 0.0M
2024-05-14 273.57 275.54 268.57 273.55 0.0M
2024-05-13 272.55 277.05 271.58 273.55 0.1M
2024-05-10 274.50 277.53 271.56 272.55 0.1M
2024-05-09 274.54 276.53 265.59 275.54 0.1M
2024-05-08 268.53 274.24 266.70 270.56 0.0M
2024-05-07 272.22 275.54 267.98 272.55 0.2M
2024-05-03 272.55 272.55 268.57 269.57 0.1M
2024-05-02 264.60 271.56 264.60 268.57 0.0M
2024-05-01 267.50 267.58 264.60 266.58 0.2M
2024-04-30 265.07 268.57 263.96 266.58 0.0M
2024-04-29 267.42 267.58 263.60 263.60 0.1M
2024-04-26 267.58 267.58 264.60 264.60 0.1M
2024-04-25 267.32 267.58 264.60 265.59 0.1M
2024-04-24 267.14 267.58 266.58 266.58 0.1M
2024-04-23 260.62 268.57 260.62 266.58 0.4M
2024-04-22 259.62 266.60 259.62 266.58 0.1M
2024-04-19 264.00 266.59 261.15 265.59 0.1M
2024-04-18 268.57 268.57 263.20 268.57 0.1M
2024-04-17 264.48 268.57 258.76 265.59 0.1M
2024-04-16 267.58 267.58 258.63 264.60 0.2M
2024-04-15 268.57 268.57 263.60 263.60 0.0M
2024-04-12 263.06 264.60 260.77 264.60 0.1M
2024-04-11 259.88 264.93 259.62 264.60 0.1M
2024-04-10 257.83 262.61 257.83 259.62 0.1M
2024-04-09 258.63 260.42 255.96 259.62 1.8M
2024-04-08 259.68 259.68 255.64 258.63 0.1M
2024-04-05 260.63 264.60 256.24 259.62 0.1M
2024-04-04 261.95 264.60 260.62 264.60 0.1M
2024-04-03 261.61 263.60 258.43 258.63 0.1M
2024-04-02 254.65 262.61 254.65 258.63 0.2M
2024-03-28 257.04 258.63 254.65 257.63 0.2M
2024-03-27 255.65 258.63 252.66 254.65 0.7M
2024-03-26 256.64 262.61 256.61 256.64 0.2M
2024-03-25 257.83 263.60 256.64 257.63 0.2M
2024-03-22 261.01 263.60 257.63 257.63 0.1M
2024-03-21 260.62 265.59 257.63 257.63 0.1M
2024-03-20 263.55 263.55 259.62 261.11 0.1M
2024-03-19 266.34 270.56 259.62 259.62 0.1M
2024-03-18 264.35 264.35 259.62 259.62 0.1M
2024-03-15 262.61 262.61 259.62 261.61 0.2M
2024-03-14 260.33 264.60 260.06 262.61 0.1M
2024-03-13 261.61 266.58 257.63 257.63 0.1M
2024-03-12 263.60 265.44 260.62 264.60 0.1M
2024-03-11 263.60 263.60 260.76 262.61 0.1M
2024-03-08 263.00 264.52 260.62 260.62 0.1M
2024-03-07 259.62 268.18 259.62 261.61 0.2M
2024-03-06 263.02 271.48 263.02 264.60 0.1M
2024-03-05 271.56 271.56 259.62 263.60 0.1M
2024-03-04 272.55 272.55 264.60 265.59 0.1M
2024-03-01 264.74 273.55 262.26 271.56 0.2M
2024-02-29 264.60 264.60 260.62 260.62 0.2M
2024-02-28 263.02 266.58 260.22 261.61 0.1M
2024-02-27 274.54 274.54 261.61 261.61 0.1M
2024-02-26 268.57 268.57 264.60 267.58 0.2M
2024-02-23 273.19 273.19 266.41 268.57 0.1M
2024-02-22 266.58 273.55 266.58 266.58 0.3M
2024-02-21 274.16 274.16 266.58 266.58 0.2M
2024-02-20 276.53 276.53 266.49 267.58 0.0M
2024-02-19 272.59 274.20 266.58 272.55 0.1M
2024-02-16 274.46 274.46 265.59 271.56 0.1M
2024-02-15 272.55 276.53 264.60 270.56 0.2M
2024-02-14 266.21 271.56 264.60 268.57 0.0M
2024-02-13 267.58 270.56 264.60 268.57 0.1M
2024-02-12 270.56 271.56 264.60 271.56 0.1M
2024-02-09 269.57 270.56 265.59 265.59 0.1M
2024-02-08 266.64 269.07 265.99 268.57 0.1M
2024-02-07 270.09 270.09 264.30 268.57 0.1M
2024-02-06 268.04 270.56 263.65 267.58 0.1M
2024-02-05 267.48 267.48 260.16 265.59 0.2M
2024-02-02 264.60 270.51 263.60 265.59 0.0M
2024-02-01 263.65 265.59 258.19 264.60 0.1M
2024-01-31 256.64 264.45 256.64 263.10 0.1M
2024-01-30 261.61 261.61 256.64 261.61 0.3M
2024-01-29 258.03 261.61 257.88 261.61 0.2M
2024-01-26 261.41 264.60 256.64 258.63 0.1M
2024-01-25 265.63 265.63 259.62 260.62 0.1M
2024-01-24 263.30 265.59 259.62 260.62 0.1M
2024-01-23 265.59 266.39 259.62 263.10 0.1M
2024-01-22 260.62 266.58 259.62 263.60 0.1M
2024-01-19 272.55 272.55 263.60 263.60 0.1M
2024-01-18 271.56 271.56 262.61 262.61 0.1M
2024-01-17 268.57 270.56 264.60 264.60 0.1M
2024-01-16 267.58 271.33 267.58 267.58 0.1M
2024-01-15 269.57 273.55 267.58 270.56 0.1M
2024-01-12 269.57 271.71 269.57 269.57 0.1M
2024-01-11 269.52 271.56 264.60 269.57 0.1M
2024-01-10 268.57 269.57 264.60 269.07 0.0M
2024-01-09 269.57 269.57 264.60 269.57 0.1M
2024-01-08 266.58 269.57 263.60 269.57 0.2M
2024-01-05 267.18 271.56 266.96 269.07 0.1M
2024-01-04 267.58 268.57 266.11 268.57 0.1M
2024-01-03 257.88 266.58 257.88 266.09 0.1M
2024-01-02 264.53 266.14 258.98 264.60 0.0M