SSON

Smithson Investment Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Smithson Investment Trust Plc SSON London Ordinary Share GB00BGJWTR88 ORD 1P
  Price Change Change Percent Stock Price Last Traded
-28.00 -1.74% 1,578.00 11:35:07
Open Price Low Price High Price Close Price Prev Close
1,592.00 1,572.00 1,600.00 1,578.00 1,606.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SSON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,662.001,686.001,572.001,627.11646,168-84.00-5.05%
1 Month1,636.001,706.001,572.001,661.05596,046-58.00-3.55%
3 Months1,606.001,778.001,572.001,665.55600,162-28.00-1.74%
6 Months1,500.001,778.001,440.001,609.18520,90878.005.2%
1 Year1,300.001,778.00890.001,450.07520,768278.0021.38%
3 Years1,025.001,778.00890.001,333.72413,654553.0053.95%
5 Years1,025.001,778.00890.001,333.72413,654553.0053.95%

SSON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 1,578.00 -28.00 -1.74% 1,592.00 1,600.00 1,572.00 694,271
Feb 25 2021 1,606.00 -4.00 -0.25% 1,614.00 1,630.00 1,596.00 631,273
Feb 24 2021 1,610.00 -4.00 -0.25% 1,610.00 1,630.00 1,602.00 763,953
Feb 23 2021 1,614.00 -24.00 -1.47% 1,660.00 1,660.00 1,598.00 938,457
Feb 22 2021 1,638.00 -46.00 -2.73% 1,672.00 1,682.00 1,638.00 533,859
Feb 19 2021 1,684.00 20.00 1.2% 1,662.00 1,686.00 1,662.00 475,608
Feb 18 2021 1,664.00 -4.00 -0.24% 1,662.00 1,678.00 1,662.00 239,520
Feb 17 2021 1,668.00 -14.00 -0.83% 1,676.00 1,682.00 1,666.00 504,135
Feb 16 2021 1,682.00 -12.00 -0.71% 1,700.00 1,700.00 1,676.00 517,707
Feb 15 2021 1,694.00 4.00 0.24% 1,688.00 1,706.00 1,688.00 444,272
Feb 12 2021 1,690.00 2.00 0.12% 1,694.00 1,702.00 1,686.00 482,561
Feb 11 2021 1,688.00 4.00 0.24% 1,696.00 1,696.00 1,684.00 481,005
Feb 10 2021 1,684.00 -10.00 -0.59% 1,692.00 1,706.00 1,680.00 903,614
Feb 09 2021 1,694.00 0.00 0.0% 1,694.00 1,696.00 1,690.00 367,098
Feb 08 2021 1,694.00 0.00 0.0% 1,686.00 1,700.00 1,686.00 836,483
Feb 05 2021 1,694.00 10.00 0.59% 1,696.00 1,698.00 1,682.00 471,081
Feb 04 2021 1,684.00 0.00 0.0% 1,680.00 1,694.00 1,672.00 379,645
Feb 03 2021 1,684.00 10.00 0.6% 1,684.00 1,696.00 1,682.00 480,068
Feb 02 2021 1,674.00 26.00 1.58% 1,668.00 1,682.00 1,668.00 811,051
Feb 01 2021 1,648.00 18.00 1.1% 1,658.00 1,658.00 1,642.00 1,237,488
Jan 29 2021 1,630.00 -24.00 -1.45% 1,636.00 1,658.00 1,630.00 484,230
Jan 28 2021 1,654.00 8.00 0.49% 1,630.00 1,660.00 1,620.00 927,504
See More Historical Prices ยป
Your Recent History
LSE
SSON
Smithson I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210228 10:31:59