Scottish & South ADR (OP: SSEZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.59	19.91	19.22	19.73	369,700	+0.15(+0.77%)
Feb 27, 2020	20.27	20.31	19.58	19.58	117,582	-0.90(-4.39%)
Feb 26, 2020	20.69	20.83	20.48	20.48	138,272	+0.04(+0.20%)
Feb 25, 2020	20.84	20.84	20.36	20.44	94,019	-0.71(-3.36%)
Feb 24, 2020	21.30	21.50	21.14	21.15	54,016	-0.62(-2.85%)
Feb 21, 2020	21.86	21.86	21.73	21.77	1,277,000	+0.14(+0.65%)
Feb 20, 2020	21.56	21.63	21.50	21.63	553,341	-0.07(-0.32%)
Feb 19, 2020	21.81	21.91	21.67	21.70	1,053,399	-0.14(-0.64%)
Feb 18, 2020	21.80	21.90	21.78	21.84	93,801	+0.34(+1.58%)
Feb 14, 2020	21.62	21.73	21.37	21.50	387,800	+0.09(+0.42%)
Feb 13, 2020	21.12	21.42	21.12	21.41	38,960	+0.40(+1.90%)
Feb 12, 2020	21.10	21.14	21.01	21.01	49,187	-0.15(-0.71%)
Feb 11, 2020	21.07	21.21	21.07	21.16	52,993	+0.52(+2.54%)
Feb 10, 2020	20.65	20.72	20.59	20.64	18,735	+0.09(+0.41%)
Feb 07, 2020	20.82	20.84	20.55	20.55	41,100	+0.03(+0.15%)
Feb 06, 2020	20.55	20.58	20.49	20.52	40,817	+0.23(+1.16%)
Feb 05, 2020	20.20	20.33	20.15	20.29	41,551	+0.32(+1.63%)
Feb 04, 2020	20.06	20.13	19.95	19.96	40,801	+0.02(+0.10%)
Feb 03, 2020	20.00	20.02	19.94	19.94	40,044	+0.08(+0.40%)
Jan 31, 2020	19.86	19.93	19.79	19.86	340,500	+0.12(+0.61%)
Jan 30, 2020	19.59	19.74	19.57	19.74	57,031	+0.26(+1.33%)
Jan 29, 2020	19.47	19.52	19.45	19.48	256,844	-0.06(-0.31%)
Jan 28, 2020	19.38	19.57	19.37	19.54	43,252	+0.10(+0.51%)
Jan 27, 2020	19.49	19.59	19.44	19.44	72,199	-0.48(-2.41%)
Jan 24, 2020	19.84	20.00	19.84	19.92	74,100	+0.13(+0.66%)
Jan 23, 2020	19.82	19.83	19.68	19.79	104,724	+0.12(+0.61%)
Jan 22, 2020	19.69	19.82	19.66	19.67	83,273	+0.36(+1.86%)
Jan 21, 2020	19.32	19.37	19.31	19.31	116,639	-0.13(-0.67%)
Jan 17, 2020	19.52	19.53	19.42	19.44	62,100	+0.16(+0.83%)
Jan 16, 2020	19.18	19.30	19.18	19.28	195,235	-0.02(-0.10%)
Jan 15, 2020	19.47	19.48	19.29	19.30	143,847	+0.33(+1.74%)
Jan 14, 2020	18.89	19.05	18.88	18.97	26,567	+0.23(+1.23%)
Jan 13, 2020	18.77	18.80	18.65	18.74	56,877	+0.21(+1.13%)
Jan 10, 2020	18.56	18.62	18.48	18.53	128,900	+0.12(+0.65%)
Jan 09, 2020	18.40	18.45	18.30	18.41	26,090	-0.04(-0.22%)
Jan 08, 2020	18.60	18.60	18.37	18.45	97,993	-0.18(-0.97%)
Jan 07, 2020	18.55	18.66	18.55	18.63	43,941	-0.32(-1.69%)
Jan 06, 2020	18.94	19.00	18.91	18.95	39,264	+0.12(+0.64%)
Jan 03, 2020	18.81	18.93	18.79	18.83	76,300	-0.28(-1.47%)
Jan 02, 2020	19.24	19.28	19.03	19.11	53,232	+0.04(+0.21%)
Dec 31, 2019	19.04	19.09	18.98	19.07	27,300	+0.05(+0.25%)
Dec 30, 2019	19.18	19.18	19.00	19.02	75,133	-0.11(-0.56%)
Dec 27, 2019	19.17	19.20	19.12	19.13	66,200	+0.12(+0.63%)
Dec 26, 2019	18.90	19.06	18.89	19.01	32,886	+0.10(+0.53%)
Dec 24, 2019	19.03	19.03	18.85	18.91	36,900	+0.06(+0.32%)
Dec 23, 2019	18.80	18.90	18.77	18.85	66,595	+0.05(+0.27%)
Dec 20, 2019	18.84	18.93	18.80	18.80	46,400	-0.05(-0.27%)
Dec 19, 2019	18.98	19.02	18.83	18.85	596,243	-0.07(-0.37%)
Dec 18, 2019	18.85	18.94	18.77	18.92	100,349	-0.10(-0.53%)
Dec 17, 2019	19.12	19.14	18.98	19.02	59,593	-0.49(-2.51%)
Dec 16, 2019	19.28	19.52	19.28	19.51	110,794	+0.65(+3.45%)
Dec 13, 2019	18.76	19.03	18.71	18.86	122,200	+1.67(+9.71%)
Dec 12, 2019	17.25	17.32	17.06	17.19	40,549	-0.23(-1.32%)
Dec 11, 2019	17.20	17.45	17.20	17.42	61,241	+0.20(+1.16%)
Dec 10, 2019	17.27	17.30	17.20	17.22	140,039	-0.10(-0.55%)
Dec 09, 2019	17.28	17.35	17.27	17.32	70,432	+0.01(+0.03%)
Dec 06, 2019	17.26	17.31	17.23	17.31	40,700	+0.05(+0.29%)
Dec 05, 2019	17.20	17.29	17.20	17.26	20,790	+0.22(+1.29%)
Dec 04, 2019	16.94	17.04	16.94	17.04	29,598	+0.41(+2.47%)
Dec 03, 2019	16.54	16.69	16.50	16.63	51,746	+0.07(+0.42%)