Scottish & South ADR (OP: SSEZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.55	18.71	18.53	18.70	31,690	+0.18(+1.00%)
Oct 30, 2017	18.48	18.55	18.27	18.52	49,523	+0.19(+1.01%)
Oct 27, 2017	18.17	18.41	18.16	18.33	38,935	+0.05(+0.27%)
Oct 26, 2017	18.32	18.40	18.25	18.28	54,789	+0.10(+0.55%)
Oct 25, 2017	18.25	18.34	18.15	18.18	63,769	-0.32(-1.73%)
Oct 24, 2017	18.54	18.60	18.49	18.50	66,680	-0.26(-1.39%)
Oct 23, 2017	18.75	18.80	18.69	18.76	52,605	+0.14(+0.75%)
Oct 20, 2017	18.50	18.63	18.50	18.62	29,538	-0.01(-0.05%)
Oct 19, 2017	18.61	18.75	18.61	18.63	63,904	+0.03(+0.16%)
Oct 18, 2017	18.53	18.65	18.50	18.60	32,868	+0.07(+0.38%)
Oct 17, 2017	18.46	18.56	18.45	18.53	39,942	-0.03(-0.16%)
Oct 16, 2017	18.70	18.70	18.55	18.56	40,646	-0.24(-1.28%)
Oct 13, 2017	18.82	18.89	18.77	18.80	30,100	-0.16(-0.84%)
Oct 12, 2017	18.66	19.00	18.65	18.96	52,717	+0.52(+2.80%)
Oct 11, 2017	18.47	18.59	18.38	18.44	51,582	+0.05(+0.29%)
Oct 10, 2017	18.43	18.50	18.20	18.39	114,139	+0.00(+0.00%)
Oct 09, 2017	18.15	18.46	18.15	18.39	44,005	+0.19(+1.04%)
Oct 06, 2017	18.07	18.30	18.07	18.20	42,141	-0.21(-1.14%)
Oct 05, 2017	18.46	18.50	18.35	18.41	47,206	-0.05(-0.27%)
Oct 04, 2017	18.61	18.75	18.40	18.46	65,666	-0.58(-3.05%)
Oct 03, 2017	19.08	19.12	18.96	19.04	61,209	-0.18(-0.92%)
Oct 02, 2017	19.32	19.32	19.07	19.22	36,799	+0.24(+1.24%)
Sep 29, 2017	19.09	19.11	18.90	18.98	42,886	+0.04(+0.21%)
Sep 28, 2017	18.86	18.96	18.86	18.94	28,139	-0.02(-0.11%)
Sep 27, 2017	19.10	19.10	18.91	18.96	58,029	-0.40(-2.07%)
Sep 26, 2017	19.47	19.47	19.24	19.36	31,565	-0.17(-0.87%)
Sep 25, 2017	19.47	19.54	19.43	19.53	33,388	+0.12(+0.62%)
Sep 22, 2017	19.37	19.43	19.32	19.41	36,558	-0.03(-0.15%)
Sep 21, 2017	19.15	19.46	19.15	19.44	27,903	+0.15(+0.78%)
Sep 20, 2017	19.45	19.53	19.19	19.29	71,421	-0.16(-0.82%)
Sep 19, 2017	19.35	19.48	19.34	19.45	75,042	+0.21(+1.09%)
Sep 18, 2017	19.32	19.37	19.19	19.24	77,030	-0.05(-0.26%)
Sep 15, 2017	19.24	19.35	19.19	19.29	40,819	+0.18(+0.94%)
Sep 14, 2017		19.11	18.93	19.11	27,896	+0.13(+0.68%)
Sep 13, 2017	19.18	19.18	18.94	18.98	40,698	-0.28(-1.45%)
Sep 12, 2017	19.18	19.26	19.16	19.26	33,784	+0.03(+0.16%)
Sep 11, 2017	19.16	19.23	19.11	19.23	48,203	+0.02(+0.10%)
Sep 08, 2017	19.06	19.25	19.06	19.21	37,610	+0.09(+0.47%)
Sep 07, 2017	19.03	19.12	18.97	19.12	64,133	+0.24(+1.27%)
Sep 06, 2017	18.91	18.97	18.83	18.88	34,969	-0.04(-0.21%)
Sep 05, 2017	18.82	18.92	18.81	18.92	44,844	+0.10(+0.53%)
Sep 01, 2017	18.83	18.86	18.78	18.82	54,042	+0.16(+0.86%)
Aug 31, 2017	18.52	18.66	18.47	18.66	49,612	+0.28(+1.52%)
Aug 30, 2017	18.36	18.43	18.31	18.38	38,802	+0.09(+0.49%)
Aug 29, 2017	18.25	18.34	18.22	18.29	50,607	-0.02(-0.11%)
Aug 28, 2017	18.59	18.59	18.26	18.31	44,329	+0.05(+0.27%)
Aug 25, 2017	18.30	18.37	18.26	18.26	46,222	-0.20(-1.08%)
Aug 24, 2017	18.54	18.62	18.44	18.46	34,917	-0.11(-0.59%)
Aug 23, 2017	18.62	18.65	18.55	18.57	36,085	-0.16(-0.85%)
Aug 22, 2017	18.70	18.77	18.53	18.73	33,919	+0.08(+0.43%)
Aug 21, 2017	18.63	18.71	18.58	18.65	49,050	-0.06(-0.32%)
Aug 18, 2017	18.77	18.80	18.62	18.71	54,562	+0.09(+0.46%)
Aug 17, 2017	18.73	18.77	18.62	18.62	48,774	+0.04(+0.19%)
Aug 16, 2017	18.48	18.64	18.38	18.59	80,548	+0.23(+1.25%)
Aug 15, 2017	18.39	18.39	18.26	18.36	64,354	-0.13(-0.70%)
Aug 14, 2017	18.55	18.61	18.48	18.49	138,735	+0.20(+1.09%)
Aug 11, 2017	18.25	18.44	18.25	18.29	38,649	+0.01(+0.05%)
Aug 10, 2017	18.13	18.52	18.13	18.28	54,694	-0.16(-0.85%)
Aug 09, 2017	18.42	18.45	18.33	18.44	38,908	+0.08(+0.42%)
Aug 08, 2017	18.37	18.45	18.31	18.36	39,629	-0.04(-0.22%)
Aug 07, 2017	18.35	18.45	17.98	18.40	33,129	-0.17(-0.92%)
Aug 04, 2017	18.65	18.67	18.55	18.57	30,167	-0.11(-0.59%)
Aug 03, 2017	18.59	18.71	18.57	18.68	54,818	+0.10(+0.54%)
Aug 02, 2017	18.50	18.64	18.50	18.58	36,022	+0.05(+0.30%)