Scottish & South ADR (OP: SSEZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.25	19.44	19.18	19.34	69,582	+0.18(+0.94%)
Oct 28, 2016	19.18	19.38	19.15	19.16	75,282	+0.03(+0.16%)
Oct 27, 2016	19.26	19.37	19.13	19.13	53,759	-0.15(-0.78%)
Oct 26, 2016	19.24	19.38	19.22	19.28	79,259	+0.15(+0.78%)
Oct 25, 2016	19.24	19.25	19.05	19.13	75,236	-0.14(-0.73%)
Oct 24, 2016	19.44	19.44	19.13	19.27	126,443	-0.20(-1.03%)
Oct 21, 2016	19.38	19.53	19.38	19.47	54,243	-0.04(-0.21%)
Oct 20, 2016	19.51	19.60	19.45	19.51	51,099	+0.12(+0.62%)
Oct 19, 2016	19.33	19.51	19.33	19.39	112,581	+0.20(+1.04%)
Oct 18, 2016	19.44	19.44	18.82	19.19	47,864	+0.50(+2.68%)
Oct 17, 2016	18.60	18.72	18.58	18.69	106,182	-0.13(-0.69%)
Oct 14, 2016	18.82	18.91	18.75	18.82	69,997	+0.16(+0.86%)
Oct 13, 2016	18.33	18.75	18.33	18.66	54,590	+0.09(+0.48%)
Oct 12, 2016	18.55	18.63	18.45	18.57	55,125	+0.32(+1.75%)
Oct 11, 2016	18.72	18.85	18.22	18.25	65,753	-0.43(-2.33%)
Oct 10, 2016	18.69	18.88	18.65	18.68	66,991	-0.14(-0.72%)
Oct 07, 2016	18.88	18.93	18.73	18.82	63,660	-0.32(-1.67%)
Oct 06, 2016	19.42	19.50	19.12	19.14	35,269	-0.59(-2.99%)
Oct 05, 2016	19.88	19.89	19.68	19.73	55,277	-0.27(-1.35%)
Oct 04, 2016	20.27	20.39	20.00	20.00	59,470	-0.12(-0.60%)
Oct 03, 2016	20.25	20.25	20.11	20.12	59,791	-0.26(-1.28%)
Sep 30, 2016	20.45	20.60	20.24	20.38	65,692	+0.02(+0.10%)
Sep 29, 2016	20.62	20.62	20.23	20.36	94,345	+0.19(+0.94%)
Sep 28, 2016	20.08	20.21	19.94	20.17	33,675	+0.08(+0.40%)
Sep 27, 2016	19.97	20.09	19.83	20.09	72,963	+0.25(+1.26%)
Sep 26, 2016	19.89	19.91	19.75	19.84	147,393	+0.00(+0.03%)
Sep 23, 2016	20.05	20.05	19.77	19.84	80,606	-0.44(-2.17%)
Sep 22, 2016	20.34	20.39	20.19	20.27	52,526	+0.40(+2.04%)
Sep 21, 2016	19.85	19.95	19.69	19.87	46,613	-0.09(-0.45%)
Sep 20, 2016	20.12	20.12	19.86	19.96	58,302	+0.06(+0.31%)
Sep 19, 2016	20.19	20.19	19.86	19.90	66,116	+0.13(+0.65%)
Sep 16, 2016	19.91	19.91	19.77	19.77	36,403	-0.34(-1.72%)
Sep 15, 2016	20.04	20.18	19.97	20.11	69,614	+0.04(+0.22%)
Sep 14, 2016	20.08	20.17	20.00	20.07	100,763	-0.01(-0.05%)
Sep 13, 2016	20.14	20.20	20.00	20.08	45,800	-0.37(-1.81%)
Sep 12, 2016	20.26	20.48	20.13	20.45	28,351	+0.14(+0.69%)
Sep 09, 2016	20.73	20.73	20.31	20.31	59,218	-0.61(-2.92%)
Sep 08, 2016	21.12	21.12	20.84	20.92	48,191	+0.05(+0.24%)
Sep 07, 2016	20.97	21.03	20.80	20.87	44,014	+0.10(+0.48%)
Sep 06, 2016	20.68	20.82	20.56	20.77	58,539	+0.28(+1.37%)
Sep 02, 2016		20.49	20.49	20.49	0	+0.51(+2.56%)
Sep 01, 2016	19.93	20.06	19.86	19.98	79,025	+0.34(+1.72%)
Aug 31, 2016	19.84	19.84	19.61	19.64	73,344	+0.04(+0.20%)
Aug 30, 2016	19.95	19.95	19.51	19.60	60,664	-0.20(-1.01%)
Aug 29, 2016	20.16	20.16	19.64	19.80	36,679	-0.08(-0.40%)
Aug 26, 2016	20.05	20.17	19.77	19.88	37,069	+0.00(+0.00%)
Aug 25, 2016	20.04	20.04	19.87	19.88	38,984	-0.10(-0.48%)
Aug 24, 2016	20.00	20.35	19.94	19.98	46,973	-0.09(-0.47%)
Aug 23, 2016	20.26	20.26	20.05	20.07	46,476	+0.13(+0.65%)
Aug 22, 2016	19.91	20.06	19.86	19.94	68,387	+0.03(+0.15%)
Aug 19, 2016	20.11	20.11	19.80	19.91	40,704	-0.09(-0.45%)
Aug 18, 2016	20.20	20.20	19.89	20.00	46,705	+0.25(+1.27%)
Aug 17, 2016	19.88	19.93	19.68	19.75	40,410	-0.16(-0.80%)
Aug 16, 2016	20.00	20.00	19.75	19.91	36,020	-0.05(-0.25%)
Aug 15, 2016	20.26	20.26	19.93	19.96	62,853	-0.03(-0.15%)
Aug 12, 2016	20.11	20.39	19.96	19.99	63,207	+0.08(+0.40%)
Aug 11, 2016	19.89	20.20	19.89	19.91	52,745	+0.09(+0.45%)
Aug 10, 2016	19.80	20.10	19.72	19.82	38,439	-0.02(-0.10%)
Aug 09, 2016	19.84	19.96	19.81	19.84	126,262	-0.22(-1.10%)
Aug 08, 2016	20.13	20.26	19.93	20.06	259,187	+0.01(+0.05%)
Aug 05, 2016	20.16	20.16	20.00	20.05	109,348	-0.15(-0.74%)
Aug 04, 2016	20.09	20.26	20.04	20.20	60,776	+0.15(+0.75%)
Aug 03, 2016	20.00	20.20	19.99	20.05	95,499	+0.00(+0.00%)
Aug 02, 2016	19.94	20.09	19.86	20.05	83,155	+0.15(+0.75%)