Scottish & South ADR (OP: SSEZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	14.73	14.88	14.63	14.80	91,888	-0.30(-1.99%)
Oct 30, 2018	14.79	15.15	14.74	15.10	532,733	+0.22(+1.51%)
Oct 29, 2018	14.84	15.01	14.80	14.88	387,162	+0.20(+1.33%)
Oct 26, 2018	14.56	14.74	14.56	14.68	455,100	-0.14(-0.93%)
Oct 25, 2018	14.73	14.88	14.73	14.82	1,043,763	+0.06(+0.43%)
Oct 24, 2018	14.82	14.92	14.74	14.76	1,030,497	-0.14(-0.97%)
Oct 23, 2018	14.92	14.99	14.80	14.90	114,880	-0.01(-0.07%)
Oct 22, 2018	14.80	14.94	14.80	14.91	579,758	-0.15(-1.00%)
Oct 19, 2018	14.95	15.12	14.95	15.06	162,400	+0.35(+2.38%)
Oct 18, 2018	14.84	14.97	14.65	14.71	231,251	-0.21(-1.44%)
Oct 17, 2018	14.96	14.97	14.87	14.93	103,432	-0.16(-1.09%)
Oct 16, 2018	15.06	15.17	15.03	15.09	425,275	+0.19(+1.28%)
Oct 15, 2018	14.68	15.15	14.65	14.90	790,040	+0.16(+1.05%)
Oct 12, 2018	14.78	14.79	14.55	14.74	193,800	+0.01(+0.10%)
Oct 11, 2018	14.99	15.00	14.64	14.73	139,720	-0.09(-0.61%)
Oct 10, 2018	15.14	15.14	14.82	14.82	124,700	-0.02(-0.13%)
Oct 09, 2018	14.70	14.88	14.67	14.84	212,344	+0.12(+0.78%)
Oct 08, 2018	14.70	14.76	14.62	14.72	146,171	-0.01(-0.07%)
Oct 05, 2018	14.62	14.74	14.59	14.73	154,000	+0.21(+1.41%)
Oct 04, 2018	14.45	14.54	14.44	14.53	81,195	-0.29(-1.96%)
Oct 03, 2018	14.96	15.00	14.76	14.82	93,044	-0.05(-0.37%)
Oct 02, 2018	14.84	14.90	14.76	14.88	152,533	+0.18(+1.22%)
Oct 01, 2018	14.84	14.85	14.66	14.70	117,156	-0.23(-1.54%)
Sep 28, 2018	14.96	15.01	14.90	14.93	76,500	+0.00(+0.00%)
Sep 27, 2018	14.99	15.02	14.90	14.93	100,708	+0.11(+0.71%)
Sep 26, 2018	14.77	14.93	14.77	14.82	108,890	+0.02(+0.14%)
Sep 25, 2018	14.91	14.95	14.76	14.80	123,034	-0.03(-0.20%)
Sep 24, 2018	14.91	14.93	14.78	14.83	102,410	+0.04(+0.27%)
Sep 21, 2018	14.79	14.82	14.73	14.79	96,800	-0.24(-1.60%)
Sep 20, 2018	14.94	15.03	14.91	15.03	131,712	+0.35(+2.38%)
Sep 19, 2018	14.72	14.76	14.68	14.68	86,434	-0.08(-0.51%)
Sep 18, 2018	14.81	14.83	14.74	14.76	133,963	-0.05(-0.34%)
Sep 17, 2018	14.59	14.81	14.55	14.80	694,045	+0.66(+4.70%)
Sep 14, 2018	14.39	14.40	14.07	14.14	1,379,000	-0.53(-3.61%)
Sep 13, 2018	14.59	14.70	14.53	14.67	107,937	-0.23(-1.54%)
Sep 12, 2018	14.91	15.04	14.88	14.90	113,713	-1.32(-8.14%)
Sep 11, 2018	16.17	16.24	16.11	16.22	96,060	-0.14(-0.86%)
Sep 10, 2018	16.34	16.39	16.25	16.36	116,708	+0.25(+1.55%)
Sep 07, 2018	16.15	16.24	16.09	16.11	61,200	-0.29(-1.77%)
Sep 06, 2018	16.39	16.46	16.32	16.40	114,212	+0.11(+0.71%)
Sep 05, 2018	16.30	16.37	16.20	16.29	131,466	+0.07(+0.46%)
Sep 04, 2018	16.22	16.29	16.06	16.21	89,837	+0.05(+0.31%)
Aug 31, 2018		16.16	16.16	16.16	0	-0.06(-0.37%)
Aug 30, 2018	16.23	16.31	16.20	16.22	120,852	-0.02(-0.12%)
Aug 29, 2018	16.13	16.25	16.12	16.24	149,494	+0.10(+0.62%)
Aug 28, 2018	16.32	16.32	16.14	16.14	189,550	+0.05(+0.34%)
Aug 27, 2018	16.11	16.13	16.03	16.09	188,797	+0.05(+0.34%)
Aug 24, 2018	16.04	16.10	15.97	16.03	149,100	+0.03(+0.19%)
Aug 23, 2018	16.05	16.09	15.95	16.00	759,825	-0.13(-0.81%)
Aug 22, 2018	16.18	16.19	16.10	16.13	157,272	-0.01(-0.06%)
Aug 21, 2018	16.18	16.19	16.10	16.14	336,212	+0.02(+0.12%)
Aug 20, 2018	16.07	16.17	16.05	16.12	114,260	-0.01(-0.06%)
Aug 17, 2018	15.99	16.15	15.97	16.13	96,500	+0.06(+0.40%)
Aug 16, 2018	16.11	16.11	16.03	16.07	130,398	+0.10(+0.59%)
Aug 15, 2018	15.96	16.00	15.87	15.97	107,430	-0.19(-1.21%)
Aug 14, 2018	16.31	16.32	16.15	16.16	274,865	-0.04(-0.25%)
Aug 13, 2018	16.23	16.26	16.17	16.20	1,207,435	-0.04(-0.25%)
Aug 10, 2018	16.33	16.41	16.20	16.25	1,019,400	-0.27(-1.66%)
Aug 09, 2018	16.62	16.63	16.51	16.52	969,503	-0.12(-0.72%)
Aug 08, 2018	16.56	16.68	16.55	16.64	541,278	+0.15(+0.91%)
Aug 07, 2018	16.56	16.62	16.48	16.49	81,463	+0.08(+0.49%)
Aug 06, 2018	16.40	16.45	16.31	16.41	75,231	-0.25(-1.50%)
Aug 03, 2018	16.59	16.67	16.52	16.66	67,900	+0.18(+1.09%)
Aug 02, 2018	16.45	16.53	16.38	16.48	168,503	-0.07(-0.42%)