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
16/03/2016 255.01p 255.93p 253.66p 255.12p 45418
15/03/2016 257.00p 257.00p 254.95p 256.00p 57689
14/03/2016 255.80p 258.60p 254.00p 255.50p 58839
11/03/2016 257.00p 257.22p 253.00p 254.00p 147686
10/03/2016 255.00p 256.36p 251.85p 255.00p 128996
09/03/2016 255.00p 255.88p 251.08p 255.00p 73429
08/03/2016 253.00p 254.75p 250.75p 250.75p 89384
07/03/2016 255.25p 256.28p 250.50p 251.00p 82507
04/03/2016 256.00p 256.50p 252.00p 253.25p 60850
03/03/2016 254.00p 254.00p 252.00p 254.00p 81751
02/03/2016 256.00p 258.67p 254.00p 254.00p 77914
01/03/2016 253.00p 256.50p 253.00p 253.00p 73553
29/02/2016 251.00p 254.53p 251.00p 252.75p 64564
26/02/2016 252.25p 256.50p 251.25p 252.00p 71448
25/02/2016 250.25p 253.00p 250.25p 250.50p 40241
24/02/2016 252.00p 252.65p 250.00p 250.00p 25439
23/02/2016 253.00p 257.01p 252.00p 252.75p 58016
22/02/2016 255.00p 258.43p 255.00p 255.00p 57960
19/02/2016 254.00p 254.98p 251.31p 254.00p 60286
18/02/2016 251.69p 255.00p 249.00p 251.50p 47832
17/02/2016 251.50p 253.94p 243.92p 248.50p 71943
16/02/2016 246.75p 249.00p 244.25p 245.25p 46545
15/02/2016 247.50p 247.50p 244.25p 244.25p 31835
12/02/2016 245.00p 246.00p 239.50p 239.50p 85446
11/02/2016 243.00p 244.00p 240.04p 242.00p 46593
10/02/2016 245.00p 247.00p 243.23p 245.50p 99814
09/02/2016 241.00p 245.00p 240.60p 241.00p 66658
08/02/2016 246.00p 249.96p 243.84p 244.00p 78074
05/02/2016 245.68p 250.00p 244.00p 248.00p 29271
04/02/2016 246.00p 248.29p 244.00p 244.00p 83256
03/02/2016 245.00p 248.38p 242.00p 242.00p 60138
02/02/2016 248.50p 252.05p 245.00p 246.00p 120765
01/02/2016 251.75p 252.68p 250.00p 250.00p 31891
29/01/2016 248.00p 251.00p 245.00p 250.00p 111032
28/01/2016 244.00p 246.00p 241.25p 242.25p 61111
27/01/2016 242.00p 243.51p 240.76p 242.00p 81085
26/01/2016 238.00p 243.00p 237.97p 239.00p 84886
25/01/2016 244.50p 244.75p 241.88p 243.00p 42304
22/01/2016 239.60p 244.45p 236.50p 241.88p 60085
21/01/2016 236.75p 237.00p 231.41p 236.50p 74137
20/01/2016 235.25p 235.82p 230.00p 230.00p 71497
19/01/2016 241.00p 242.62p 238.90p 239.50p 59596
18/01/2016 238.25p 240.75p 236.00p 236.50p 58602
15/01/2016 246.00p 246.00p 239.00p 239.75p 50594
14/01/2016 247.00p 248.00p 244.00p 244.00p 84326
13/01/2016 249.00p 249.48p 248.15p 249.00p 18047
12/01/2016 246.25p 249.25p 246.00p 246.50p 66268
11/01/2016 245.00p 248.56p 245.00p 245.00p 51336
08/01/2016 250.00p 250.00p 247.00p 248.00p 57638
07/01/2016 249.00p 249.10p 246.24p 248.50p 93738
06/01/2016 253.00p 254.78p 252.75p 253.25p 56139
05/01/2016 257.00p 257.00p 254.00p 255.25p 54699
04/01/2016 260.00p 260.60p 253.00p 253.00p 79902
31/12/2015 261.50p 262.96p 261.50p 261.50p 3527
30/12/2015 263.60p 263.60p 262.00p 262.00p 24626
29/12/2015 262.00p 263.63p 259.64p 262.12p 58125
24/12/2015 262.00p 262.00p 259.60p 260.00p 20463
23/12/2015 259.50p 261.00p 257.62p 259.00p 38633
22/12/2015 258.00p 259.00p 256.00p 258.00p 21972
21/12/2015 256.00p 258.72p 254.94p 256.00p 83536
18/12/2015 255.75p 256.00p 254.00p 254.25p 41843
17/12/2015 256.75p 257.50p 254.50p 254.50p 63331
16/12/2015 252.25p 255.00p 251.26p 254.50p 57326
15/12/2015 249.75p 251.75p 247.75p 251.50p 75013
14/12/2015 251.00p 251.00p 247.00p 247.00p 71586
11/12/2015 256.00p 256.00p 249.00p 249.00p 90949
10/12/2015 257.25p 258.75p 254.75p 254.75p 58257
09/12/2015 260.00p 260.00p 257.00p 257.00p 51508
08/12/2015 258.00p 261.68p 258.00p 258.25p 78934
07/12/2015 263.00p 264.44p 260.00p 260.25p 36890
04/12/2015 258.00p 261.50p 255.25p 258.50p 108787
03/12/2015 260.00p 262.35p 256.00p 256.00p 50621
02/12/2015 260.33p 262.34p 260.00p 261.63p 51712
01/12/2015 259.00p 261.50p 259.00p 260.00p 116347
30/11/2015 258.00p 261.00p 258.00p 259.00p 62970
27/11/2015 258.25p 261.00p 258.25p 258.50p 27346
26/11/2015 261.25p 261.25p 260.00p 260.12p 17035
25/11/2015 262.25p 263.00p 261.75p 262.50p 77701
24/11/2015 262.25p 264.42p 258.53p 262.00p 91903
23/11/2015 265.00p 265.00p 262.50p 262.50p 70711
20/11/2015 267.00p 267.00p 263.44p 267.00p 18740
19/11/2015 264.50p 265.50p 262.94p 265.50p 16069
18/11/2015 262.50p 262.67p 261.50p 261.50p 61895
17/11/2015 262.50p 263.00p 259.70p 263.00p 54299
16/11/2015 257.00p 258.50p 255.00p 258.50p 79345
13/11/2015 257.00p 259.00p 255.00p 255.25p 79156
12/11/2015 262.00p 263.00p 259.62p 260.00p 129884
11/11/2015 262.00p 264.97p 262.00p 262.00p 43540
10/11/2015 262.50p 266.50p 262.50p 262.75p 70457
09/11/2015 266.50p 266.50p 262.00p 266.50p 53285
06/11/2015 261.50p 266.00p 261.50p 262.00p 86007
05/11/2015 264.00p 265.50p 262.50p 263.25p 43454
04/11/2015 263.00p 265.00p 260.82p 265.00p 34820
03/11/2015 261.50p 261.50p 257.00p 261.50p 33973
02/11/2015 258.20p 260.00p 258.20p 258.50p 49934
30/10/2015 262.00p 262.50p 259.63p 259.63p 21041
29/10/2015 262.00p 264.00p 260.88p 262.00p 16101
28/10/2015 262.00p 265.00p 262.00p 264.00p 38221
27/10/2015 259.00p 261.00p 258.00p 260.75p 79557
26/10/2015 259.00p 260.79p 256.44p 260.00p 78037
23/10/2015 257.00p 258.00p 254.00p 258.00p 82713
22/10/2015 251.00p 253.50p 251.00p 252.00p 44787
21/10/2015 251.00p 252.96p 249.00p 249.75p 47128
20/10/2015 250.00p 252.75p 249.50p 251.00p 76747
19/10/2015 249.50p 250.00p 249.00p 249.00p 39279
16/10/2015 248.25p 249.28p 247.72p 248.50p 31590
15/10/2015 247.00p 248.00p 246.00p 247.00p 49841
14/10/2015 246.44p 247.31p 246.13p 246.13p 16835
13/10/2015 249.00p 250.25p 247.50p 249.13p 69338
12/10/2015 250.00p 250.00p 248.43p 250.00p 59958
09/10/2015 249.00p 249.00p 246.50p 249.00p 32545
08/10/2015 248.00p 248.00p 246.50p 247.00p 60780
07/10/2015 249.00p 249.41p 247.75p 248.00p 62667
06/10/2015 246.50p 248.00p 244.83p 246.62p 46062
05/10/2015 246.25p 248.80p 244.00p 244.00p 101801
02/10/2015 245.75p 245.89p 241.50p 242.25p 90703
01/10/2015 246.00p 246.72p 244.50p 245.75p 69464
30/09/2015 244.00p 244.75p 241.50p 241.50p 89368
29/09/2015 240.00p 245.00p 239.00p 241.62p 105666
28/09/2015 246.50p 246.50p 242.25p 243.00p 115907
25/09/2015 247.00p 249.28p 244.27p 247.75p 151601
24/09/2015 247.00p 247.00p 242.25p 242.50p 58603
23/09/2015 243.75p 246.34p 243.75p 244.75p 21309
22/09/2015 245.00p 247.36p 243.50p 243.50p 88613
21/09/2015 247.00p 247.50p 245.50p 246.62p 46987
18/09/2015 245.00p 248.00p 244.25p 248.00p 100896
17/09/2015 247.00p 247.00p 245.80p 247.00p 29756
16/09/2015 247.00p 247.00p 244.75p 246.75p 47072
15/09/2015 245.00p 246.50p 242.00p 244.75p 47763
14/09/2015 245.25p 246.61p 244.00p 244.25p 68432
11/09/2015 247.00p 247.00p 244.00p 244.75p 23038
10/09/2015 248.50p 248.50p 244.00p 244.25p 110640
09/09/2015 251.00p 252.00p 246.00p 247.00p 178215
08/09/2015 246.50p 247.71p 243.75p 245.25p 46703
07/09/2015 244.00p 245.94p 243.64p 244.00p 12862
04/09/2015 246.00p 247.00p 244.00p 244.50p 38019
03/09/2015 248.00p 250.01p 245.50p 246.00p 79844
02/09/2015 244.00p 245.71p 243.40p 245.00p 43826
01/09/2015 244.00p 244.00p 240.97p 241.75p 54035
28/08/2015 247.00p 247.00p 243.25p 244.75p 52831
27/08/2015 243.75p 245.50p 242.00p 245.25p 60441
26/08/2015 239.50p 241.97p 235.00p 237.50p 87923
25/08/2015 236.50p 240.00p 234.00p 238.75p 104161
24/08/2015 235.00p 238.37p 230.44p 233.00p 121939
21/08/2015 248.50p 249.00p 243.00p 244.00p 67167
20/08/2015 250.50p 251.00p 247.50p 249.38p 87226
19/08/2015 258.00p 258.50p 253.63p 253.63p 91200
18/08/2015 262.00p 262.00p 260.22p 260.63p 70076
17/08/2015 262.00p 263.00p 260.67p 261.00p 40214
14/08/2015 261.00p 263.00p 259.43p 263.00p 126780
13/08/2015 262.50p 262.50p 259.63p 260.12p 63456
12/08/2015 261.00p 261.53p 259.00p 259.75p 60124
11/08/2015 264.00p 267.00p 263.50p 263.50p 57639
10/08/2015 267.00p 267.00p 265.08p 267.00p 43927
07/08/2015 267.00p 268.50p 265.49p 266.00p 62131
06/08/2015 263.00p 267.75p 263.00p 267.75p 49638
05/08/2015 264.75p 266.00p 263.35p 265.25p 73610
04/08/2015 263.00p 263.78p 262.30p 263.00p 49914
03/08/2015 262.00p 264.04p 262.00p 263.00p 60677
31/07/2015 263.50p 264.54p 263.50p 264.00p 34266
30/07/2015 265.00p 265.25p 262.16p 265.25p 41233
29/07/2015 265.00p 266.50p 262.37p 264.25p 53744
28/07/2015 267.75p 268.25p 263.50p 263.50p 117005
27/07/2015 267.25p 269.43p 265.00p 266.50p 99620
24/07/2015 271.75p 271.75p 268.50p 271.75p 77229
23/07/2015 271.00p 272.50p 270.20p 272.00p 65404
22/07/2015 271.00p 272.00p 269.84p 271.00p 53754
21/07/2015 274.00p 274.00p 272.00p 272.00p 73161
20/07/2015 275.00p 275.00p 271.00p 272.50p 49804
17/07/2015 270.00p 276.50p 270.00p 274.50p 81432
16/07/2015 274.00p 274.00p 271.02p 272.75p 23340
15/07/2015 271.25p 273.00p 271.00p 273.00p 31204
14/07/2015 273.00p 273.50p 270.85p 271.25p 61902
13/07/2015 271.00p 273.50p 271.00p 271.00p 40042
10/07/2015 267.00p 270.75p 266.75p 270.75p 75933
09/07/2015 266.50p 267.00p 265.04p 267.00p 27844
08/07/2015 262.00p 265.98p 262.00p 263.75p 69455
07/07/2015 268.25p 268.50p 262.00p 262.00p 65344
06/07/2015 267.25p 268.20p 266.76p 267.62p 32092
03/07/2015 270.00p 270.37p 268.00p 269.50p 26677
02/07/2015 270.00p 270.12p 268.44p 269.00p 69190
01/07/2015 270.75p 272.00p 270.00p 270.00p 59619
30/06/2015 269.00p 270.00p 268.25p 270.00p 111362
29/06/2015 262.00p 270.00p 262.00p 268.50p 102669
26/06/2015 272.25p 273.00p 270.74p 272.25p 90037
25/06/2015 272.25p 274.00p 271.57p 274.00p 60021
24/06/2015 271.25p 273.00p 270.00p 272.50p 102031
23/06/2015 270.00p 270.55p 267.75p 268.75p 71884
22/06/2015 267.75p 269.00p 266.75p 269.00p 65148
19/06/2015 267.00p 267.50p 265.95p 267.50p 71710
18/06/2015 265.75p 266.72p 263.75p 266.00p 26029
17/06/2015 267.75p 267.75p 264.00p 266.50p 50737
16/06/2015 267.00p 267.50p 264.00p 264.00p 104688
15/06/2015 269.00p 269.31p 266.00p 266.25p 51288
12/06/2015 272.00p 274.50p 268.75p 269.50p 100627
11/06/2015 274.75p 274.75p 270.00p 270.00p 55951
10/06/2015 269.00p 275.00p 269.00p 275.00p 95022
09/06/2015 272.75p 273.00p 269.00p 272.00p 122569
08/06/2015 274.00p 275.00p 272.92p 275.00p 70379
05/06/2015 272.00p 274.50p 269.00p 274.00p 109520

*Close Price adjusted for both dividends and splits