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
04/06/2015 270.50p 274.75p 268.25p 269.50p 111572
03/06/2015 273.00p 275.50p 272.20p 275.00p 113607
02/06/2015 273.00p 273.00p 270.00p 273.00p 51475
01/06/2015 273.25p 274.75p 271.75p 272.00p 100648
29/05/2015 273.00p 274.72p 272.00p 272.00p 160266
28/05/2015 269.00p 273.00p 269.00p 273.00p 164147
27/05/2015 270.00p 273.00p 270.00p 272.00p 111425
26/05/2015 269.50p 272.75p 269.00p 269.00p 210122
22/05/2015 267.25p 272.00p 267.25p 269.50p 148165
21/05/2015 267.50p 267.75p 266.50p 267.75p 89858
20/05/2015 264.75p 267.00p 262.72p 267.00p 163166
19/05/2015 265.00p 266.46p 262.25p 262.25p 96858
18/05/2015 264.00p 265.24p 262.00p 265.00p 109123
15/05/2015 258.00p 265.00p 256.55p 263.00p 440970
14/05/2015 253.25p 257.80p 253.25p 257.75p 99901
13/05/2015 254.00p 256.25p 252.75p 254.00p 122726
12/05/2015 251.50p 253.00p 248.50p 250.25p 129884
11/05/2015 252.25p 254.96p 251.73p 253.25p 89099
08/05/2015 252.00p 255.00p 250.45p 255.00p 82742
07/05/2015 248.50p 250.50p 247.50p 247.50p 110531
06/05/2015 252.00p 252.25p 248.50p 251.00p 52945
05/05/2015 250.50p 252.00p 249.52p 251.00p 71559
01/05/2015 251.25p 251.25p 248.25p 248.50p 123854
30/04/2015 250.25p 252.37p 250.00p 250.50p 79842
29/04/2015 252.75p 254.50p 250.00p 250.00p 78265
28/04/2015 257.50p 257.50p 253.00p 253.00p 90165
27/04/2015 256.75p 258.00p 254.00p 257.50p 105226
24/04/2015 256.50p 256.50p 255.00p 255.00p 68943
23/04/2015 256.50p 256.50p 254.00p 254.00p 64917
22/04/2015 256.75p 257.00p 253.87p 257.00p 73357
21/04/2015 256.00p 259.16p 256.00p 258.25p 67723
20/04/2015 255.50p 258.00p 255.25p 258.00p 58375
17/04/2015 257.50p 259.43p 255.00p 257.00p 72353
16/04/2015 260.00p 260.00p 257.45p 260.00p 75253
15/04/2015 258.00p 260.00p 257.00p 260.00p 101305
14/04/2015 255.00p 260.00p 255.00p 258.50p 135542
13/04/2015 254.75p 257.50p 253.18p 257.50p 165695
10/04/2015 251.25p 254.25p 250.48p 252.00p 127907
09/04/2015 250.25p 251.97p 249.87p 251.50p 117905
08/04/2015 249.00p 249.75p 247.86p 249.25p 134453
07/04/2015 247.00p 250.00p 245.11p 249.50p 189396
02/04/2015 244.50p 246.00p 244.00p 246.00p 152822
01/04/2015 245.00p 245.48p 241.75p 245.00p 68180
31/03/2015 241.50p 245.75p 241.50p 245.00p 98336
30/03/2015 242.75p 245.00p 241.50p 245.00p 246316
27/03/2015 242.75p 243.75p 241.50p 243.50p 121041
26/03/2015 243.50p 243.75p 239.76p 243.75p 71965
25/03/2015 244.00p 246.25p 242.88p 243.50p 132471
24/03/2015 242.50p 245.50p 242.15p 245.50p 174815
23/03/2015 245.25p 245.25p 241.94p 244.00p 105284
20/03/2015 241.25p 243.75p 241.25p 242.25p 110178
19/03/2015 244.00p 244.00p 240.00p 241.25p 145573
18/03/2015 238.75p 241.05p 238.08p 240.25p 131924
17/03/2015 238.25p 240.50p 237.65p 238.00p 182525
16/03/2015 237.00p 238.97p 235.25p 235.25p 104461
13/03/2015 238.75p 238.75p 235.25p 235.25p 87475
12/03/2015 236.25p 237.75p 235.00p 235.25p 94094
11/03/2015 234.50p 236.38p 234.00p 234.50p 68894
10/03/2015 239.50p 239.70p 234.00p 234.00p 94543
09/03/2015 240.75p 241.00p 237.58p 241.00p 114445
06/03/2015 240.50p 241.37p 238.71p 239.00p 186526
05/03/2015 241.00p 242.00p 239.00p 239.00p 96604
04/03/2015 243.48p 243.48p 241.25p 242.13p 97244
03/03/2015 242.00p 245.50p 241.25p 241.25p 225383
02/03/2015 240.75p 243.75p 240.50p 240.50p 177059
27/02/2015 243.00p 243.50p 240.50p 240.50p 83567
26/02/2015 240.25p 244.00p 239.75p 240.00p 94168
25/02/2015 241.50p 243.26p 240.25p 240.25p 51328
24/02/2015 242.00p 243.18p 240.62p 241.50p 126153
23/02/2015 244.75p 245.00p 241.00p 241.00p 100401
20/02/2015 242.75p 243.23p 240.15p 243.00p 48664
19/02/2015 243.00p 243.00p 241.00p 242.50p 69385
18/02/2015 243.25p 243.25p 240.63p 243.25p 31747
17/02/2015 242.00p 242.75p 239.75p 242.25p 55720
16/02/2015 243.75p 244.00p 240.72p 242.13p 60634
13/02/2015 242.50p 244.00p 240.79p 241.00p 103965
12/02/2015 242.00p 243.25p 240.50p 240.50p 80458
11/02/2015 243.00p 243.25p 240.66p 243.25p 73439
10/02/2015 241.25p 243.50p 240.68p 241.00p 88352
09/02/2015 242.25p 243.45p 240.40p 242.75p 125123
06/02/2015 245.25p 245.25p 243.19p 244.62p 75357
05/02/2015 245.25p 245.75p 243.00p 245.75p 91799
04/02/2015 247.25p 247.28p 244.50p 244.50p 57917
03/02/2015 249.75p 249.75p 246.18p 247.00p 95785
02/02/2015 247.75p 248.00p 245.00p 248.00p 69634
30/01/2015 246.00p 249.00p 245.43p 249.00p 88363
29/01/2015 245.00p 249.00p 245.00p 245.00p 41501
28/01/2015 246.50p 249.00p 246.25p 249.00p 48779
27/01/2015 248.00p 249.25p 246.50p 249.25p 58473
26/01/2015 248.00p 250.05p 247.00p 247.00p 55499
23/01/2015 250.00p 252.75p 247.59p 251.00p 68683
22/01/2015 247.25p 248.00p 245.46p 248.00p 23489
21/01/2015 245.50p 247.00p 242.09p 247.00p 67505
20/01/2015 244.00p 244.76p 242.00p 244.00p 77252
19/01/2015 242.25p 243.50p 239.77p 243.50p 51518
16/01/2015 239.00p 242.00p 238.94p 242.00p 118320
15/01/2015 242.00p 244.17p 239.00p 241.13p 56750
14/01/2015 241.75p 244.25p 238.00p 238.00p 86217
13/01/2015 245.00p 246.50p 243.00p 245.13p 58526
12/01/2015 245.00p 246.06p 243.62p 243.62p 63776
09/01/2015 248.25p 248.50p 243.00p 243.00p 49012
08/01/2015 246.25p 248.05p 244.15p 247.75p 31716
07/01/2015 241.60p 244.16p 241.53p 242.37p 49667
06/01/2015 244.00p 244.00p 240.95p 244.00p 89136
05/01/2015 245.25p 246.76p 242.50p 244.00p 26825
02/01/2015 249.75p 249.75p 248.00p 249.75p 25059
31/12/2014 250.00p 250.00p 248.73p 249.62p 18996
30/12/2014 248.50p 249.75p 248.00p 248.00p 113483
29/12/2014 252.16p 252.16p 248.80p 250.50p 19868
24/12/2014 252.65p 253.48p 251.00p 253.38p 22958
23/12/2014 252.00p 254.70p 251.00p 251.00p 43674
22/12/2014 243.50p 253.50p 243.50p 252.62p 213970
19/12/2014 241.75p 243.50p 241.25p 243.50p 101883
18/12/2014 238.00p 240.74p 237.00p 237.00p 50143
17/12/2014 234.00p 237.00p 234.00p 235.00p 52020
16/12/2014 235.00p 237.33p 234.00p 235.75p 96073
15/12/2014 236.50p 237.51p 234.00p 234.00p 53393
12/12/2014 238.00p 238.10p 235.25p 238.00p 122821
11/12/2014 240.00p 242.00p 238.47p 239.00p 77896
10/12/2014 241.75p 244.50p 240.50p 240.50p 70445
09/12/2014 240.50p 244.74p 240.50p 241.00p 87868
08/12/2014 245.25p 246.48p 243.50p 243.50p 81537
05/12/2014 245.00p 247.12p 245.00p 245.00p 58800
04/12/2014 245.50p 247.46p 244.50p 244.50p 68412
03/12/2014 248.50p 248.50p 245.00p 245.00p 58405
02/12/2014 244.50p 249.84p 244.50p 249.50p 119318
01/12/2014 246.75p 246.91p 245.25p 246.50p 34880
28/11/2014 246.00p 249.00p 245.05p 249.00p 86375
27/11/2014 246.50p 247.00p 244.50p 246.50p 93877
26/11/2014 249.00p 249.00p 247.25p 247.25p 55131
25/11/2014 247.50p 249.00p 246.65p 249.00p 57050
24/11/2014 246.75p 249.25p 246.25p 248.75p 73116
21/11/2014 246.75p 249.25p 244.52p 249.25p 72021
20/11/2014 243.75p 246.25p 243.30p 245.75p 76134
19/11/2014 245.75p 246.75p 244.25p 246.75p 91444
18/11/2014 246.25p 246.75p 244.03p 246.75p 65015
17/11/2014 246.00p 246.00p 243.00p 245.00p 111792
14/11/2014 246.25p 246.50p 243.25p 244.00p 39945
13/11/2014 247.00p 247.00p 243.50p 247.00p 71285
12/11/2014 242.75p 245.96p 242.25p 243.75p 37359
11/11/2014 244.85p 246.02p 243.53p 244.62p 67245
10/11/2014 244.25p 245.25p 242.52p 245.25p 96362
07/11/2014 244.00p 244.41p 241.13p 243.00p 85614
06/11/2014 242.75p 243.84p 241.02p 243.00p 34356
05/11/2014 241.86p 243.43p 240.29p 242.75p 69901
04/11/2014 238.00p 242.48p 238.00p 238.00p 73708
03/11/2014 241.00p 243.79p 241.00p 241.00p 93522
31/10/2014 242.00p 244.00p 241.00p 241.00p 86070
30/10/2014 239.00p 243.21p 238.25p 239.50p 64176
29/10/2014 240.25p 241.50p 238.00p 241.50p 42503
28/10/2014 238.00p 238.53p 233.75p 237.00p 90805
27/10/2014 238.25p 239.50p 237.25p 239.50p 22859
24/10/2014 238.00p 239.00p 236.50p 239.00p 93693
23/10/2014 237.00p 239.50p 235.21p 239.50p 72545
22/10/2014 235.00p 238.42p 232.73p 237.50p 103844
21/10/2014 231.50p 234.00p 229.19p 234.00p 65456
20/10/2014 230.00p 232.44p 227.50p 227.50p 74340
17/10/2014 229.50p 230.47p 226.75p 229.75p 109389
16/10/2014 224.25p 227.07p 221.99p 226.00p 156771
15/10/2014 227.25p 229.88p 222.00p 222.25p 46299
14/10/2014 226.75p 229.81p 225.75p 227.50p 66065
13/10/2014 225.25p 230.45p 225.25p 228.25p 95067
10/10/2014 230.00p 231.44p 227.90p 229.00p 129007
09/10/2014 234.75p 234.75p 231.52p 232.00p 51754
08/10/2014 230.00p 233.00p 230.00p 230.25p 132081
07/10/2014 234.00p 236.06p 232.96p 235.00p 78464
06/10/2014 236.00p 237.50p 234.50p 237.50p 80358
03/10/2014 233.75p 237.25p 232.89p 234.75p 158325
02/10/2014 235.00p 235.27p 231.25p 231.25p 101541
01/10/2014 237.75p 238.15p 234.00p 234.00p 148712
30/09/2014 239.50p 239.50p 237.75p 239.00p 75934
29/09/2014 238.00p 239.75p 237.50p 239.00p 78416
26/09/2014 236.50p 238.49p 236.00p 238.00p 72546
25/09/2014 238.00p 239.75p 236.50p 236.75p 76142
24/09/2014 236.50p 239.50p 236.25p 237.25p 65425
23/09/2014 241.25p 242.00p 236.00p 236.00p 149727
22/09/2014 243.00p 244.75p 241.62p 243.00p 70182
19/09/2014 245.75p 246.00p 244.32p 246.00p 105044
18/09/2014 240.75p 242.60p 240.50p 241.00p 69635
17/09/2014 243.50p 244.25p 241.50p 242.50p 88931
16/09/2014 243.50p 243.50p 239.12p 243.00p 105674
15/09/2014 243.00p 244.65p 241.25p 242.00p 141798
12/09/2014 243.50p 245.50p 243.50p 245.00p 63146
11/09/2014 242.75p 244.00p 241.50p 241.50p 38846
10/09/2014 243.25p 245.17p 241.25p 241.25p 79357
09/09/2014 245.25p 246.69p 243.50p 243.50p 115574
08/09/2014 247.00p 247.00p 244.50p 244.50p 127314
05/09/2014 246.50p 247.92p 244.75p 245.25p 92304
04/09/2014 247.00p 248.28p 245.88p 246.50p 86113
03/09/2014 245.50p 247.77p 244.87p 245.00p 100688
02/09/2014 244.00p 246.00p 243.50p 244.75p 90820
01/09/2014 244.00p 245.56p 244.00p 244.00p 27970
29/08/2014 245.00p 246.25p 244.00p 244.00p 78469
28/08/2014 244.00p 245.58p 244.00p 244.00p 67411
27/08/2014 244.00p 245.46p 244.00p 244.00p 27705
26/08/2014 245.10p 245.10p 242.00p 244.37p 32599
22/08/2014 244.00p 244.00p 242.00p 242.00p 62870
21/08/2014 245.00p 247.25p 240.00p 240.00p 467407
20/08/2014 244.75p 245.34p 243.40p 245.00p 66782
19/08/2014 245.00p 247.50p 243.00p 247.50p 77907

*Close Price adjusted for both dividends and splits