Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Smithson Invest Share Price (SSON)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,105.00on 15-02-2019 at 16:30:00
Change 11.00 1.01%
Buy 1,105.00
Sell 1,104.40
Buy / Sell SSON Shares
Last Trade: Buy 782 at 1,105.00p
Day's Volume: 234,712
Last Close: 1,094.00p
Open: 1,099.00p
ISIN: GB00BGJWTR88
Day's Range 1,090.40p - 1,108.00p
52wk Range: 984.80p - 1,108.00p
Market Capitalisation: £964m
VWAP: 0.00p
Shares in Issue: 87m

Recent Trades History Smithson Invest (SSON)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*7821,105.00Ordinary
Delayed publication
17:10:56 - 15-Feb-19
Buy*1,6281,104.98Ordinary
Delayed publication
15:59:41 - 15-Feb-19
Buy*1,5001,104.88Ordinary
Delayed publication
15:46:24 - 15-Feb-19
Buy*1,5001,104.97Ordinary
Delayed publication
15:38:09 - 15-Feb-19
Buy*2,0001,104.9715:37:51 - 15-Feb-19
Buy*1641,105.05Ordinary
Delayed publication
Historical
17:37:23 - 15-Feb-19
Sell*2,3751,102.86Ordinary
Delayed publication
Historical
08:06:00 - 14-Feb-19
Sell*4,5141,101.80Ordinary
Delayed publication
Historical
11:27:52 - 14-Feb-19
Sell*2,5001,098.874Ordinary
Delayed publication
Historical
14:52:32 - 14-Feb-19
Sell*22,5681,103.696Ordinary
Delayed publication
Historical
10:54:08 - 14-Feb-19

Share Price History for Smithson Invest

Time period:
to
Frequency:
Date Open High Low Close Volume
15th Feb 2019 (Fri)1,099.001,108.001,090.401,094.00234,712
14th Feb 2019 (Thu)1,103.001,105.001,091.001,100.00254,252
13th Feb 2019 (Wed)1,083.601,087.001,081.201,074.8029,996
12th Feb 2019 (Tue)1,083.601,087.001,081.201,074.8029,996
11th Feb 2019 (Mon)1,063.201,084.001,063.201,065.60164,539
8th Feb 2019 (Fri)1,068.001,071.601,065.001,070.8099,340
7th Feb 2019 (Thu)1,078.801,078.801,069.800.00112,641
6th Feb 2019 (Wed)1,069.801,076.801,062.201,068.80119,302
5th Feb 2019 (Tue)1,051.401,069.601,048.201,048.00156,804
4th Feb 2019 (Mon)1,049.001,050.201,042.201,048.0091,271
1st Feb 2019 (Fri)1,045.801,050.001,045.801,041.6090,330
31st Jan 2019 (Thu)1,044.001,048.001,041.001,043.8070,385
30th Jan 2019 (Wed)1,036.001,044.001,035.001,031.0085,354
29th Jan 2019 (Tue)1,034.001,038.001,028.001,032.8062,557
28th Jan 2019 (Mon)1,035.001,035.001,028.801,031.0057,445
25th Jan 2019 (Fri)1,031.201,036.001,030.001,034.2046,714
24th Jan 2019 (Thu)1,027.001,040.001,027.001,030.4078,507
23rd Jan 2019 (Wed)1,031.001,036.001,026.201,034.0053,982
22nd Jan 2019 (Tue)1,032.601,040.801,030.001,041.0078,305
21st Jan 2019 (Mon)1,035.001,042.401,029.001,035.00125,838
18th Jan 2019 (Fri)1,020.001,025.001,020.001,016.0078,550
17th Jan 2019 (Thu)1,020.001,020.001,010.001,019.80135,031
16th Jan 2019 (Wed)1,017.001,020.001,012.401,016.6071,319

News about Smithson Invest (SSON)

FTSE 100 Latest
Value7,236.68
Change39.67

Login to your account

Forgot Password?

Not Registered