Scottish American Inv Company (SAIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
16/10/2017 368.00p 370.00p 365.25p 370.00p 80057
13/10/2017 366.00p 367.00p 366.00p 367.00p 45809
12/10/2017 368.00p 370.00p 366.50p 368.00p 59025
11/10/2017 367.75p 368.00p 366.25p 367.13p 11478
10/10/2017 367.75p 367.75p 367.00p 367.25p 7120
09/10/2017 367.50p 372.50p 367.50p 368.50p 10750
06/10/2017 370.50p 370.50p 370.50p 370.50p 2991
05/10/2017 367.00p 370.75p 367.00p 370.50p 28371
04/10/2017 366.50p 366.50p 362.00p 362.00p 30614
03/10/2017 365.25p 366.50p 363.25p 366.50p 17244
02/10/2017 361.25p 363.50p 361.25p 363.50p 8821
29/09/2017 356.50p 356.50p 356.50p 356.50p 1
28/09/2017 358.00p 359.00p 357.50p 358.00p 7378
27/09/2017 357.50p 359.00p 354.75p 354.75p 61540
26/09/2017 355.00p 357.00p 354.00p 354.00p 15570
25/09/2017 357.50p 358.50p 357.00p 357.00p 9259
22/09/2017 358.00p 360.00p 357.00p 359.38p 17630
21/09/2017 359.75p 359.75p 355.25p 355.87p 1953
20/09/2017 358.25p 360.00p 358.00p 360.00p 1362
19/09/2017 358.00p 358.00p 355.25p 355.25p 7266
18/09/2017 357.00p 357.00p 355.00p 356.00p 353
15/09/2017 358.75p 359.00p 352.00p 352.00p 30531
14/09/2017 363.00p 363.00p 359.00p 359.50p 13325
13/09/2017 360.00p 362.00p 359.00p 362.00p 19054
12/09/2017 363.50p 364.25p 360.50p 360.50p 29964
11/09/2017 362.00p 363.50p 361.00p 362.75p 6975
08/09/2017 361.00p 362.00p 357.50p 359.75p 15633
07/09/2017 361.00p 361.50p 361.00p 361.00p 3295
06/09/2017 360.25p 362.00p 357.50p 359.00p 39305
05/09/2017 367.50p 367.50p 360.25p 360.25p 22716
04/09/2017 362.50p 364.00p 362.50p 364.00p 29
01/09/2017 366.00p 367.50p 365.00p 366.13p 12106
31/08/2017 367.00p 367.00p 367.00p 367.00p 2499
30/08/2017 365.00p 365.00p 365.00p 365.00p 2817
29/08/2017 362.00p 363.50p 361.00p 362.50p 10764
25/08/2017 365.00p 366.00p 364.00p 366.00p 24071
24/08/2017 363.00p 365.00p 358.50p 365.00p 7684
23/08/2017 363.00p 363.00p 362.00p 362.00p 161
22/08/2017 361.00p 363.25p 358.25p 362.00p 32049
21/08/2017 360.00p 360.00p 358.00p 358.50p 9127
18/08/2017 362.00p 362.00p 357.50p 359.00p 47072
17/08/2017 363.25p 364.50p 361.00p 361.00p 55456
16/08/2017 367.00p 367.00p 363.00p 365.00p 14813
15/08/2017 361.00p 362.75p 358.25p 361.50p 23973
14/08/2017 359.75p 361.00p 358.00p 358.25p 10095
11/08/2017 353.00p 357.00p 353.00p 357.00p 5411
10/08/2017 358.00p 358.00p 356.00p 358.00p 8962
09/08/2017 360.00p 361.00p 359.00p 361.00p 25376
08/08/2017 362.50p 362.50p 359.00p 361.50p 30205
07/08/2017 362.00p 362.00p 360.00p 362.00p 8852
04/08/2017 361.00p 361.00p 357.50p 358.87p 5160
03/08/2017 358.00p 358.00p 356.50p 357.00p 14157
02/08/2017 359.00p 359.00p 354.00p 354.00p 13328
01/08/2017 357.00p 358.75p 356.00p 356.00p 17863
31/07/2017 357.50p 358.50p 356.50p 357.00p 14877
28/07/2017 358.00p 359.25p 354.00p 354.25p 34316
27/07/2017 361.00p 363.75p 358.50p 358.50p 23142
26/07/2017 360.00p 363.75p 360.00p 361.00p 19188
25/07/2017 359.00p 362.00p 359.00p 360.75p 40556
24/07/2017 358.75p 358.75p 357.00p 358.50p 25502
21/07/2017 359.00p 363.50p 359.00p 360.50p 33857
20/07/2017 360.50p 363.50p 359.00p 359.00p 18049
19/07/2017 360.25p 361.75p 360.25p 361.75p 28
18/07/2017 357.00p 362.25p 356.50p 360.00p 24839
17/07/2017 358.50p 359.00p 356.00p 357.50p 19413
14/07/2017 357.00p 358.00p 356.00p 356.00p 45763
13/07/2017 355.00p 358.25p 358.00p 358.00p 39353
12/07/2017 355.00p 359.00p 355.00p 358.25p 43640
11/07/2017 356.00p 356.00p 354.00p 354.00p 41431
10/07/2017 354.50p 356.00p 353.00p 355.75p 47866
07/07/2017 353.75p 354.25p 353.75p 354.25p 3343
06/07/2017 355.00p 355.00p 350.25p 352.00p 31944
05/07/2017 356.50p 358.00p 355.38p 355.38p 13402
04/07/2017 354.50p 356.25p 352.50p 353.00p 38063
03/07/2017 351.50p 356.00p 351.50p 356.00p 13857
30/06/2017 351.00p 352.00p 350.25p 351.50p 10055
29/06/2017 357.00p 357.00p 350.00p 352.50p 24343
28/06/2017 359.75p 359.75p 353.50p 353.50p 2965
27/06/2017 359.50p 360.50p 356.63p 356.63p 24984
26/06/2017 359.50p 360.75p 359.50p 360.00p 31543
23/06/2017 360.00p 360.00p 357.00p 357.50p 55684
22/06/2017 361.00p 364.25p 358.50p 361.50p 47698
21/06/2017 359.00p 360.00p 358.00p 358.00p 10761
20/06/2017 358.00p 363.00p 358.00p 361.37p 11056
19/06/2017 355.00p 361.00p 355.00p 359.00p 308
16/06/2017 356.00p 357.25p 351.25p 354.25p 75655
15/06/2017 355.00p 355.00p 350.50p 352.50p 55818
14/06/2017 356.00p 358.50p 354.00p 354.25p 56882
13/06/2017 350.50p 357.00p 350.00p 355.50p 69269
12/06/2017 352.75p 352.75p 348.00p 350.13p 47787
09/06/2017 354.25p 354.25p 348.25p 350.87p 58104
08/06/2017 349.00p 350.84p 346.00p 348.25p 50244
07/06/2017 349.00p 350.01p 345.50p 345.50p 72955
06/06/2017 348.00p 350.50p 346.00p 347.00p 70190
05/06/2017 351.00p 352.25p 349.00p 352.00p 48180
02/06/2017 352.00p 353.50p 349.00p 349.00p 120477
01/06/2017 354.00p 357.00p 351.25p 353.75p 69996
31/05/2017 352.75p 355.68p 352.75p 355.00p 54259
30/05/2017 352.50p 354.50p 350.00p 354.25p 85976
26/05/2017 353.00p 355.00p 347.75p 354.25p 44554
25/05/2017 350.00p 352.50p 349.00p 351.75p 70704
24/05/2017 349.00p 353.50p 349.00p 353.25p 43654
23/05/2017 351.00p 353.00p 348.00p 351.25p 52645
22/05/2017 345.50p 348.91p 343.50p 345.50p 42141
19/05/2017 344.75p 347.50p 342.00p 347.50p 84150
18/05/2017 347.75p 349.78p 339.50p 339.50p 77147
17/05/2017 353.00p 353.00p 347.62p 347.62p 44703
16/05/2017 349.00p 353.00p 348.25p 349.25p 51873
15/05/2017 349.00p 352.49p 346.75p 349.38p 80253
12/05/2017 350.75p 352.00p 347.50p 349.38p 71891
11/05/2017 347.75p 352.00p 347.75p 349.87p 99724
10/05/2017 348.00p 349.50p 346.00p 349.50p 64680
09/05/2017 346.00p 347.22p 343.50p 346.25p 80696
08/05/2017 345.50p 346.25p 340.00p 341.50p 107982
05/05/2017 342.75p 345.75p 341.25p 345.00p 84547
04/05/2017 342.25p 345.00p 341.50p 341.50p 40446
03/05/2017 341.50p 344.55p 341.00p 342.62p 23093
02/05/2017 340.50p 344.50p 340.50p 344.50p 53435
28/04/2017 342.00p 345.00p 340.00p 341.75p 125949
27/04/2017 342.00p 344.00p 338.00p 339.50p 135443
26/04/2017 342.25p 344.00p 341.75p 343.00p 71387
25/04/2017 344.00p 344.00p 339.75p 342.50p 75295
24/04/2017 343.50p 344.00p 338.94p 339.75p 107273
21/04/2017 337.00p 339.00p 337.00p 337.50p 63227
20/04/2017 340.50p 340.50p 335.95p 336.25p 85346
19/04/2017 342.00p 342.71p 337.00p 337.25p 159760
18/04/2017 344.00p 345.50p 339.00p 342.75p 121651
13/04/2017 341.00p 345.00p 339.42p 345.00p 88069
12/04/2017 340.00p 341.15p 338.00p 340.00p 170289
11/04/2017 338.25p 341.75p 337.00p 338.75p 159776
10/04/2017 335.25p 339.00p 334.50p 334.50p 81605
07/04/2017 333.00p 337.75p 329.27p 336.37p 208142
06/04/2017 328.00p 330.50p 325.00p 330.50p 184078
05/04/2017 330.00p 333.11p 329.00p 329.25p 116574
04/04/2017 330.75p 333.10p 330.62p 331.00p 97591
03/04/2017 334.00p 334.00p 330.50p 332.00p 199045
31/03/2017 335.25p 335.25p 330.50p 334.00p 130598
30/03/2017 335.50p 337.24p 331.50p 335.25p 98197
29/03/2017 334.00p 337.00p 332.00p 333.75p 94501
28/03/2017 330.25p 332.35p 328.99p 331.75p 112548
27/03/2017 330.25p 336.00p 327.00p 327.00p 98897
24/03/2017 333.50p 337.51p 333.50p 334.00p 68723
23/03/2017 335.75p 337.26p 334.50p 335.25p 43467
22/03/2017 334.25p 336.84p 333.00p 333.00p 58589
21/03/2017 341.50p 341.50p 337.50p 339.50p 79280
20/03/2017 339.00p 341.00p 338.00p 339.50p 251152
17/03/2017 339.75p 340.15p 338.50p 339.75p 45943
16/03/2017 338.75p 341.00p 337.50p 337.50p 57510
15/03/2017 338.75p 339.70p 338.61p 339.00p 31920
14/03/2017 338.25p 341.61p 338.25p 339.63p 98523
13/03/2017 340.25p 341.70p 338.84p 339.00p 44985
10/03/2017 339.50p 340.97p 337.61p 339.00p 63067
09/03/2017 338.50p 339.00p 336.50p 339.00p 91882
08/03/2017 339.75p 343.75p 339.07p 342.00p 75843
07/03/2017 344.00p 344.00p 340.75p 340.75p 52798
06/03/2017 341.00p 343.62p 340.89p 342.00p 95305
03/03/2017 339.75p 344.25p 338.00p 344.25p 50956
02/03/2017 342.75p 344.25p 339.75p 342.50p 46101
01/03/2017 342.00p 343.31p 339.75p 340.00p 51376
28/02/2017 338.75p 341.50p 338.75p 338.75p 41317
27/02/2017 340.50p 342.18p 338.25p 340.25p 32473
24/02/2017 339.00p 342.00p 339.00p 340.37p 42414
23/02/2017 342.00p 343.00p 340.21p 341.62p 90692
22/02/2017 339.00p 342.00p 338.15p 342.00p 60608
21/02/2017 338.75p 339.47p 335.50p 336.50p 61800
20/02/2017 336.00p 339.00p 333.25p 336.75p 64874
17/02/2017 334.00p 335.34p 331.00p 333.38p 93257
16/02/2017 332.75p 334.00p 329.50p 332.00p 43858
15/02/2017 326.25p 332.00p 326.25p 331.63p 46911
14/02/2017 328.54p 329.00p 327.25p 327.25p 34836
13/02/2017 326.50p 330.76p 326.50p 327.75p 38538
10/02/2017 327.00p 331.00p 324.25p 327.75p 105427
09/02/2017 322.25p 326.16p 322.00p 324.25p 45449
08/02/2017 326.25p 326.57p 322.00p 326.25p 63802
07/02/2017 325.00p 326.00p 320.50p 321.50p 54131
06/02/2017 324.75p 325.00p 320.00p 322.50p 57373
03/02/2017 321.00p 324.00p 318.00p 324.00p 72175
02/02/2017 318.00p 321.00p 316.83p 321.00p 45088
01/02/2017 319.00p 319.00p 317.00p 317.75p 63129
31/01/2017 319.75p 321.00p 316.92p 317.00p 50746
30/01/2017 316.75p 318.65p 316.50p 316.75p 57180
27/01/2017 320.50p 322.00p 317.00p 317.00p 57493
26/01/2017 317.50p 320.00p 315.25p 317.25p 38736
25/01/2017 320.00p 320.00p 315.25p 316.00p 45388
24/01/2017 318.50p 318.75p 314.25p 316.37p 44222
23/01/2017 315.25p 318.20p 315.23p 315.25p 43078
20/01/2017 318.00p 320.75p 316.25p 316.25p 37593
19/01/2017 320.00p 320.84p 318.00p 318.00p 16600
18/01/2017 322.00p 322.00p 317.00p 318.00p 46746
17/01/2017 325.00p 326.92p 317.00p 317.00p 144834
16/01/2017 331.00p 333.25p 326.29p 327.38p 84207
13/01/2017 327.75p 331.22p 327.75p 328.75p 65092
12/01/2017 332.00p 332.59p 328.63p 332.00p 44119
11/01/2017 333.00p 333.51p 330.64p 333.00p 54171
10/01/2017 331.00p 333.25p 328.56p 332.00p 43677
09/01/2017 331.00p 331.00p 328.76p 331.00p 42603
06/01/2017 329.50p 329.50p 326.46p 329.50p 20909
05/01/2017 327.50p 328.46p 324.50p 325.50p 63902
04/01/2017 327.00p 327.23p 324.00p 324.00p 36075
03/01/2017 323.00p 327.75p 322.00p 324.25p 53073

*Close Price adjusted for both dividends and splits