Scottish & South ADR (OP: SSEZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.72	18.80	18.61	18.68	83,071	+0.24(+1.30%)
Nov 29, 2017	18.56	18.61	18.39	18.43	89,715	+0.05(+0.27%)
Nov 28, 2017	18.20	18.43	18.12	18.39	96,155	+0.09(+0.49%)
Nov 27, 2017	18.27	18.53	18.15	18.30	59,924	+0.11(+0.60%)
Nov 24, 2017	18.19	18.26	18.10	18.18	74,796	-0.30(-1.60%)
Nov 22, 2017	18.62	18.62	18.41	18.48	96,454	+0.46(+2.52%)
Nov 21, 2017	18.25	18.26	17.99	18.02	147,175	+0.11(+0.64%)
Nov 20, 2017	18.04	18.04	17.86	17.91	126,609	-0.16(-0.91%)
Nov 17, 2017	18.10	18.16	18.04	18.07	50,292	-0.39(-2.14%)
Nov 16, 2017	18.39	18.53	18.34	18.47	61,361	+0.29(+1.62%)
Nov 15, 2017	18.21	18.28	18.11	18.18	64,482	+0.19(+1.03%)
Nov 14, 2017	17.92	18.00	17.86	17.99	77,015	+0.10(+0.56%)
Nov 13, 2017	17.94	18.05	17.83	17.89	136,052	-0.39(-2.13%)
Nov 10, 2017	18.26	18.33	18.18	18.28	35,105	-0.35(-1.88%)
Nov 09, 2017	18.64	18.75	18.52	18.63	52,446	-0.07(-0.37%)
Nov 08, 2017	18.74	18.74	18.47	18.70	67,269	-0.22(-1.16%)
Nov 07, 2017	18.69	19.00	18.64	18.92	91,493	+0.47(+2.55%)
Nov 06, 2017	18.30	18.46	18.28	18.45	96,448	+0.27(+1.46%)
Nov 03, 2017	18.03	18.20	18.03	18.18	243,176	+0.07(+0.41%)
Nov 02, 2017	18.16	18.29	18.05	18.11	128,525	-0.24(-1.31%)
Nov 01, 2017	18.43	18.53	17.94	18.35	316,930	-0.35(-1.87%)
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%)