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
18/08/2014 243.00p 245.04p 242.50p 242.50p 113468
15/08/2014 243.50p 245.60p 241.00p 241.00p 106173
14/08/2014 243.75p 245.23p 242.50p 243.50p 123097
13/08/2014 244.75p 245.23p 243.50p 243.50p 32271
12/08/2014 244.25p 245.80p 243.50p 243.75p 110094
11/08/2014 244.50p 246.22p 243.00p 244.00p 96743
08/08/2014 240.75p 242.75p 240.75p 240.75p 60396
07/08/2014 242.50p 245.47p 242.00p 242.00p 70157
06/08/2014 244.00p 246.50p 242.00p 244.00p 157996
05/08/2014 246.50p 248.15p 245.37p 246.50p 44622
04/08/2014 247.75p 248.41p 245.00p 247.75p 77128
01/08/2014 250.25p 250.25p 244.37p 245.00p 165803
31/07/2014 251.00p 252.29p 250.00p 250.00p 34050
30/07/2014 253.50p 254.00p 251.00p 251.00p 87205
29/07/2014 253.00p 255.05p 251.25p 254.00p 63843
28/07/2014 252.75p 253.43p 250.25p 251.25p 56943
25/07/2014 250.75p 252.87p 250.25p 250.25p 36787
24/07/2014 252.00p 253.00p 251.75p 253.00p 46640
23/07/2014 252.75p 253.00p 250.90p 253.00p 83999
22/07/2014 251.00p 252.75p 250.79p 252.75p 49578
21/07/2014 251.50p 251.50p 249.03p 251.50p 62756
18/07/2014 249.50p 251.50p 248.25p 251.50p 106708
17/07/2014 251.00p 254.00p 249.63p 250.00p 68948
16/07/2014 254.00p 254.00p 251.50p 254.00p 73110
15/07/2014 252.00p 255.00p 251.00p 251.00p 82658
14/07/2014 253.00p 255.00p 251.77p 255.00p 74777
11/07/2014 251.25p 253.00p 250.92p 252.50p 89668
10/07/2014 250.25p 251.70p 248.57p 251.25p 99870
09/07/2014 250.00p 252.00p 249.25p 252.00p 37290
08/07/2014 252.00p 253.60p 250.75p 250.75p 69590
07/07/2014 254.00p 255.50p 252.00p 252.00p 66835
04/07/2014 255.00p 255.50p 253.72p 255.50p 70527
03/07/2014 255.00p 255.90p 254.00p 254.12p 61949
02/07/2014 256.50p 256.50p 253.90p 254.00p 84651
01/07/2014 255.00p 256.14p 253.34p 255.00p 168466
30/06/2014 254.00p 255.00p 253.00p 255.00p 98666
27/06/2014 252.00p 253.50p 250.87p 252.87p 100440
26/06/2014 251.75p 252.50p 250.18p 250.87p 53822
25/06/2014 251.75p 252.00p 248.29p 252.00p 108849
24/06/2014 251.50p 252.50p 250.96p 251.25p 58521
23/06/2014 252.20p 252.37p 251.80p 252.00p 31943
20/06/2014 253.25p 254.50p 252.00p 253.00p 120866
19/06/2014 253.50p 253.50p 251.05p 253.00p 47256
18/06/2014 252.50p 252.50p 250.34p 252.50p 67951
17/06/2014 253.00p 256.75p 250.50p 250.50p 85686
16/06/2014 253.00p 253.00p 251.25p 253.00p 60045
13/06/2014 253.00p 254.21p 251.70p 253.00p 64138
12/06/2014 254.00p 255.67p 254.00p 254.00p 27137
11/06/2014 255.00p 255.78p 253.50p 254.50p 57394
10/06/2014 254.50p 257.00p 254.50p 254.50p 44646
09/06/2014 254.50p 257.00p 254.50p 257.00p 34736
06/06/2014 255.00p 257.00p 253.43p 253.75p 71457
05/06/2014 255.25p 255.25p 253.25p 253.50p 23676
04/06/2014 255.00p 256.00p 253.25p 253.25p 40945
03/06/2014 256.25p 257.30p 254.66p 256.00p 66175
02/06/2014 257.50p 257.50p 256.17p 256.50p 49678
30/05/2014 253.25p 257.50p 252.13p 257.50p 314995
29/05/2014 254.50p 255.00p 251.25p 253.63p 55406
28/05/2014 251.25p 254.63p 251.00p 251.25p 31721
27/05/2014 255.00p 256.00p 251.25p 254.63p 111513
23/05/2014 251.00p 253.00p 251.00p 252.25p 68371
22/05/2014 252.25p 252.73p 250.50p 251.75p 43781
21/05/2014 252.50p 252.50p 250.49p 252.50p 47940
20/05/2014 251.00p 251.00p 250.36p 251.00p 62123
19/05/2014 251.00p 251.00p 249.00p 251.00p 41500
16/05/2014 250.50p 250.75p 249.00p 250.25p 35133
15/05/2014 250.75p 253.50p 249.00p 250.00p 43219
14/05/2014 253.25p 253.50p 251.73p 253.50p 39047
13/05/2014 254.25p 254.25p 252.00p 253.50p 44621
12/05/2014 250.00p 253.00p 248.50p 252.50p 120655
09/05/2014 250.00p 250.00p 247.50p 250.00p 48752
08/05/2014 248.75p 250.00p 247.00p 250.00p 82490
07/05/2014 247.75p 249.55p 246.50p 247.00p 72742
06/05/2014 249.80p 250.00p 248.87p 248.87p 46848
02/05/2014 249.00p 250.33p 248.75p 250.00p 77230
01/05/2014 249.75p 250.37p 248.50p 249.13p 73747
30/04/2014 249.75p 250.00p 248.74p 249.75p 45751
29/04/2014 248.00p 250.00p 247.25p 250.00p 115953
28/04/2014 246.75p 248.00p 246.75p 248.00p 41246
25/04/2014 246.00p 248.00p 246.00p 247.50p 90371
24/04/2014 247.00p 248.00p 246.00p 248.00p 105702
23/04/2014 245.00p 246.83p 243.88p 246.00p 42986
22/04/2014 245.75p 246.98p 244.36p 245.50p 116877
17/04/2014 242.00p 244.25p 241.94p 244.00p 91284
16/04/2014 242.00p 244.97p 242.00p 242.00p 60207
15/04/2014 241.00p 242.00p 240.00p 240.00p 117025
14/04/2014 242.00p 242.00p 239.19p 242.00p 76207
11/04/2014 241.75p 242.00p 238.00p 242.00p 89307
10/04/2014 244.00p 245.25p 241.75p 241.75p 74756
09/04/2014 242.75p 242.91p 241.00p 241.00p 61145
08/04/2014 241.50p 242.50p 239.05p 242.00p 48077
07/04/2014 242.25p 243.00p 239.65p 242.50p 160096
04/04/2014 240.00p 243.00p 240.00p 242.00p 164111
03/04/2014 240.75p 243.00p 239.56p 242.25p 108724
02/04/2014 240.50p 243.00p 239.51p 243.00p 117170
01/04/2014 241.00p 243.00p 239.50p 243.00p 99900
31/03/2014 239.00p 241.00p 237.77p 239.50p 107522
28/03/2014 238.25p 240.31p 237.55p 239.50p 93836
27/03/2014 238.25p 240.10p 236.75p 238.50p 118039
26/03/2014 239.50p 240.74p 238.50p 238.50p 100425
25/03/2014 240.00p 241.65p 238.00p 240.12p 104606
24/03/2014 240.50p 242.23p 239.00p 239.00p 117316
21/03/2014 239.00p 241.06p 239.00p 240.50p 77649
20/03/2014 239.50p 241.75p 238.60p 241.75p 104079
19/03/2014 241.00p 242.50p 240.66p 241.37p 65142
18/03/2014 242.00p 242.00p 237.00p 241.50p 94201
17/03/2014 237.00p 238.68p 236.50p 236.50p 146758
14/03/2014 238.25p 240.63p 236.15p 237.00p 166410
13/03/2014 241.50p 242.27p 240.26p 240.63p 70262
12/03/2014 240.00p 243.00p 239.50p 240.88p 71857
11/03/2014 244.00p 245.61p 242.50p 243.00p 130806
10/03/2014 244.00p 247.05p 243.88p 244.00p 45521
07/03/2014 246.50p 248.43p 245.66p 246.25p 49844
06/03/2014 246.00p 247.84p 245.97p 246.50p 40391
05/03/2014 246.50p 247.58p 245.73p 246.37p 34909
04/03/2014 247.00p 249.25p 243.00p 249.25p 91112
03/03/2014 244.00p 246.50p 241.00p 243.00p 69756
28/02/2014 246.00p 246.60p 244.50p 246.50p 51269
27/02/2014 243.00p 246.00p 242.75p 244.50p 80482
26/02/2014 245.00p 245.50p 243.60p 244.00p 37242
25/02/2014 243.25p 246.00p 243.25p 245.50p 74212
24/02/2014 242.75p 246.00p 242.75p 246.00p 69034
21/02/2014 244.50p 245.98p 243.97p 244.00p 61436
20/02/2014 240.50p 244.50p 240.50p 244.50p 66373
19/02/2014 244.25p 246.00p 244.25p 245.75p 81544
18/02/2014 245.50p 245.50p 243.00p 244.62p 63998
17/02/2014 245.00p 246.00p 241.25p 244.00p 147233
14/02/2014 242.25p 242.75p 240.00p 241.75p 59081
13/02/2014 242.75p 243.25p 240.50p 240.50p 41111
12/02/2014 243.00p 245.50p 242.25p 242.25p 98105
11/02/2014 242.00p 245.00p 238.50p 245.00p 164796
10/02/2014 240.75p 241.48p 238.50p 238.50p 65028
07/02/2014 238.75p 241.00p 236.00p 238.00p 103071
06/02/2014 236.00p 238.25p 233.75p 236.00p 75772
05/02/2014 234.00p 235.75p 233.00p 234.00p 119158
04/02/2014 233.00p 236.50p 233.00p 233.00p 49880
03/02/2014 235.37p 237.25p 235.00p 236.50p 48039
31/01/2014 237.50p 238.50p 234.64p 237.25p 76969
30/01/2014 236.00p 238.50p 236.00p 238.50p 102591
29/01/2014 240.75p 242.37p 236.30p 237.00p 59370
28/01/2014 240.00p 241.00p 238.00p 239.50p 115914
27/01/2014 241.00p 242.34p 238.00p 238.00p 76938
24/01/2014 247.50p 248.52p 242.00p 242.00p 261594
23/01/2014 249.00p 250.50p 247.50p 247.50p 107015
22/01/2014 251.50p 251.50p 249.27p 250.00p 210120
21/01/2014 250.75p 251.93p 249.75p 249.75p 38184
20/01/2014 253.00p 253.92p 251.00p 251.00p 129887
17/01/2014 253.00p 255.16p 253.00p 253.00p 81048
16/01/2014 256.00p 257.33p 253.00p 253.00p 97196
15/01/2014 255.75p 256.25p 253.90p 256.00p 58933
14/01/2014 254.50p 255.00p 251.66p 255.00p 75556
13/01/2014 255.00p 255.00p 252.87p 255.00p 42624
10/01/2014 254.75p 255.25p 252.81p 255.00p 42372
09/01/2014 256.50p 256.50p 252.38p 253.50p 65396
08/01/2014 255.50p 256.50p 254.50p 255.00p 128080
07/01/2014 256.50p 256.50p 254.50p 256.50p 76699
06/01/2014 256.00p 257.50p 254.00p 254.00p 49457
03/01/2014 257.50p 257.50p 254.50p 257.50p 62098
02/01/2014 256.50p 257.23p 254.72p 257.00p 53354
31/12/2013 258.00p 258.75p 256.25p 256.25p 41757
30/12/2013 256.50p 258.00p 255.28p 258.00p 237620
27/12/2013 253.75p 256.75p 253.75p 256.75p 28299
24/12/2013 254.00p 256.00p 254.00p 254.00p 9526
23/12/2013 255.50p 255.75p 253.91p 255.50p 38856
20/12/2013 253.00p 255.75p 253.00p 255.75p 138361
19/12/2013 252.25p 254.25p 252.25p 252.25p 56792
18/12/2013 250.00p 251.79p 250.00p 250.00p 63734
17/12/2013 250.00p 252.25p 249.50p 250.00p 67773
16/12/2013 248.00p 251.40p 247.50p 250.00p 23510
13/12/2013 247.50p 249.41p 247.35p 247.50p 61317
12/12/2013 248.25p 248.61p 247.00p 247.00p 158911
11/12/2013 248.50p 250.17p 248.50p 248.50p 201099
10/12/2013 249.00p 251.50p 248.50p 248.50p 64931
09/12/2013 252.25p 252.25p 249.00p 249.00p 288799
06/12/2013 249.81p 250.85p 248.00p 250.38p 32218
05/12/2013 248.25p 249.80p 248.00p 248.00p 114494
04/12/2013 250.00p 252.00p 249.38p 249.38p 50778
03/12/2013 255.00p 256.25p 250.50p 251.00p 187847
02/12/2013 257.50p 258.63p 255.65p 256.25p 98942
29/11/2013 259.50p 259.50p 258.00p 258.50p 89205
28/11/2013 258.50p 259.00p 257.76p 259.00p 40367
27/11/2013 258.50p 258.50p 257.20p 258.50p 33949
26/11/2013 258.50p 259.00p 257.25p 258.50p 66891
25/11/2013 260.00p 260.50p 259.00p 259.00p 69441
22/11/2013 258.50p 260.50p 256.00p 259.00p 75304
21/11/2013 258.00p 258.79p 256.00p 256.00p 150786
20/11/2013 257.25p 259.25p 257.00p 257.00p 66611
19/11/2013 258.50p 261.50p 258.50p 261.50p 18490
18/11/2013 259.25p 262.00p 258.38p 262.00p 49025
15/11/2013 259.00p 259.25p 257.21p 259.25p 43694
14/11/2013 258.75p 258.75p 256.00p 256.00p 54676
13/11/2013 257.00p 259.75p 255.00p 255.00p 36209
12/11/2013 257.00p 259.75p 256.75p 259.75p 82639
11/11/2013 258.50p 259.99p 257.53p 258.00p 39094
08/11/2013 259.00p 260.20p 257.25p 259.25p 93830
07/11/2013 261.00p 262.28p 259.57p 260.00p 97379
06/11/2013 261.47p 261.75p 259.95p 260.00p 63080
05/11/2013 261.00p 262.50p 259.05p 259.50p 77665
04/11/2013 261.00p 263.25p 261.00p 261.00p 66060
01/11/2013 260.25p 262.00p 260.25p 261.00p 40232

*Close Price adjusted for both dividends and splits