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
20/06/2011 239.75p 239.75p 236.00p 239.75p 41335
17/06/2011 237.00p 242.00p 236.25p 242.00p 81104
16/06/2011 240.25p 240.50p 237.00p 238.00p 33523
15/06/2011 243.00p 245.00p 240.50p 240.50p 31787
14/06/2011 245.00p 246.50p 243.25p 244.75p 39555
13/06/2011 240.00p 243.50p 239.25p 242.13p 49670
10/06/2011 243.00p 245.00p 240.25p 241.37p 48800
09/06/2011 243.00p 247.50p 242.50p 246.37p 28491
08/06/2011 246.25p 249.15p 243.00p 243.37p 31820
07/06/2011 246.00p 247.90p 246.00p 246.50p 61865
06/06/2011 244.75p 247.75p 244.00p 245.00p 56075
03/06/2011 244.00p 247.49p 244.00p 244.50p 127567
02/06/2011 241.00p 245.25p 240.40p 244.00p 34189
01/06/2011 244.25p 248.50p 241.50p 242.00p 35456
31/05/2011 249.00p 250.27p 247.00p 248.00p 104149
27/05/2011 249.50p 250.00p 247.00p 247.62p 82439
26/05/2011 247.25p 249.50p 246.50p 247.62p 77614
25/05/2011 246.25p 246.75p 244.00p 246.00p 14963
24/05/2011 246.75p 248.75p 245.50p 245.50p 45091
23/05/2011 246.00p 248.09p 242.50p 243.00p 59748
20/05/2011 247.00p 250.64p 247.00p 247.50p 102081
19/05/2011 247.00p 250.25p 247.00p 248.00p 59785
18/05/2011 247.00p 248.75p 247.00p 247.87p 29912
17/05/2011 248.25p 248.25p 245.75p 245.75p 52732
16/05/2011 248.00p 248.00p 245.00p 248.00p 36456
13/05/2011 248.00p 248.75p 244.50p 246.50p 99703
12/05/2011 249.00p 249.47p 246.50p 248.00p 27929
11/05/2011 251.00p 252.27p 249.00p 249.00p 45058
10/05/2011 248.75p 252.50p 248.25p 252.00p 221942
09/05/2011 247.00p 248.50p 247.00p 248.00p 32169
06/05/2011 242.50p 246.75p 241.00p 246.50p 78444
05/05/2011 245.75p 248.29p 241.25p 241.25p 53724
04/05/2011 248.75p 249.50p 246.31p 247.13p 61886
03/05/2011 250.11p 252.00p 248.40p 250.13p 41178
28/04/2011 251.00p 252.90p 249.45p 250.50p 68227
27/04/2011 252.00p 252.00p 249.00p 250.50p 23919
26/04/2011 247.50p 252.00p 247.36p 252.00p 74741
21/04/2011 249.00p 250.35p 247.76p 249.87p 81110
20/04/2011 251.00p 252.00p 249.25p 252.00p 84235
19/04/2011 247.75p 249.50p 246.14p 247.75p 77862
18/04/2011 247.50p 250.20p 246.00p 248.13p 45454
15/04/2011 251.00p 252.00p 247.50p 247.50p 99864
14/04/2011 250.50p 251.50p 246.00p 249.00p 31005
13/04/2011 248.00p 253.50p 246.00p 251.00p 193161
12/04/2011 246.50p 248.45p 244.00p 246.00p 144993
11/04/2011 248.00p 249.75p 246.00p 248.00p 78702
08/04/2011 244.50p 248.91p 244.00p 246.50p 66521
07/04/2011 248.00p 248.50p 245.37p 245.37p 104882
06/04/2011 246.00p 248.00p 243.91p 246.62p 52273
05/04/2011 245.00p 247.75p 241.75p 244.37p 95878
04/04/2011 245.50p 247.25p 241.50p 245.62p 58219
01/04/2011 238.00p 245.09p 238.00p 243.25p 149449
31/03/2011 238.75p 242.75p 238.00p 238.00p 133429
30/03/2011 239.00p 241.50p 238.00p 240.50p 78882
29/03/2011 238.00p 242.75p 237.68p 238.00p 109901
28/03/2011 239.50p 241.00p 238.00p 241.00p 31448
25/03/2011 237.75p 241.00p 235.00p 238.00p 124188
24/03/2011 234.00p 239.50p 234.00p 235.00p 127275
23/03/2011 232.00p 234.75p 229.00p 234.50p 89644
22/03/2011 230.25p 235.75p 228.00p 231.25p 162141
21/03/2011 228.00p 234.50p 227.25p 230.25p 104209
18/03/2011 230.00p 231.90p 228.00p 228.00p 69934
17/03/2011 227.00p 232.75p 224.50p 228.50p 121250
16/03/2011 225.00p 229.00p 222.75p 224.00p 127583
15/03/2011 224.50p 228.00p 218.75p 225.50p 130573
14/03/2011 230.25p 232.40p 226.00p 227.25p 112223
11/03/2011 226.25p 233.00p 226.00p 231.63p 180761
10/03/2011 231.00p 234.75p 230.50p 231.38p 109296
09/03/2011 239.00p 239.00p 234.00p 235.25p 21263
08/03/2011 240.00p 243.48p 238.11p 240.12p 112430
07/03/2011 240.00p 243.75p 239.00p 239.75p 122598
04/03/2011 244.75p 246.39p 242.98p 243.25p 57542
03/03/2011 238.50p 244.00p 238.33p 242.88p 130429
02/03/2011 232.00p 237.25p 232.00p 235.88p 114149
01/03/2011 238.00p 239.50p 234.00p 234.00p 110270
28/02/2011 236.50p 239.75p 234.00p 236.50p 77721
25/02/2011 235.50p 237.75p 233.61p 237.00p 99544
24/02/2011 232.50p 235.75p 230.50p 235.00p 146444
23/02/2011 237.00p 242.39p 233.00p 233.00p 45462
22/02/2011 237.75p 243.25p 234.50p 241.37p 174128
21/02/2011 239.25p 239.50p 237.46p 237.88p 287913
18/02/2011 237.75p 238.75p 237.35p 237.88p 29026
17/02/2011 237.25p 238.00p 236.75p 237.37p 7956
16/02/2011 234.75p 237.00p 233.56p 237.00p 112466
15/02/2011 234.40p 235.00p 232.61p 235.00p 87520
14/02/2011 232.25p 234.00p 230.75p 230.75p 67963
11/02/2011 231.50p 234.04p 230.86p 233.25p 103053
10/02/2011 234.00p 235.75p 231.00p 233.00p 98723
09/02/2011 235.00p 237.35p 234.75p 234.75p 51306
08/02/2011 235.50p 236.50p 234.50p 235.50p 78577
07/02/2011 237.75p 237.75p 235.00p 235.50p 151321
04/02/2011 236.75p 236.75p 234.50p 234.75p 42942
03/02/2011 238.75p 239.00p 235.00p 235.25p 76883
02/02/2011 237.00p 240.25p 236.51p 237.75p 44707
01/02/2011 236.00p 239.00p 235.74p 237.00p 37508
31/01/2011 235.50p 235.50p 231.75p 233.25p 60519
28/01/2011 234.25p 238.50p 234.00p 235.00p 87473
27/01/2011 240.50p 241.25p 236.75p 238.50p 61270
26/01/2011 239.00p 240.50p 238.00p 238.50p 26403
25/01/2011 238.25p 238.50p 235.00p 236.25p 104832
24/01/2011 235.00p 236.75p 235.00p 236.00p 109388
21/01/2011 236.00p 238.00p 235.25p 235.75p 94476
20/01/2011 237.00p 237.00p 234.00p 235.25p 151239
19/01/2011 242.00p 243.00p 238.10p 239.00p 88347
18/01/2011 242.50p 243.50p 241.50p 242.00p 126929
17/01/2011 239.00p 242.20p 238.75p 240.75p 64493
14/01/2011 244.00p 244.00p 237.58p 240.00p 68314
13/01/2011 243.00p 245.60p 240.25p 241.50p 156063
12/01/2011 245.00p 247.50p 243.00p 244.00p 136550
11/01/2011 246.00p 248.00p 244.25p 246.25p 40329
10/01/2011 245.00p 246.50p 243.50p 245.25p 51772
07/01/2011 249.50p 249.75p 246.00p 246.75p 72234
06/01/2011 250.00p 251.75p 248.56p 250.00p 50339
05/01/2011 250.00p 250.00p 246.80p 250.00p 69626
04/01/2011 249.00p 254.50p 245.36p 250.75p 67242
31/12/2010 243.50p 247.50p 243.50p 245.50p 201992
30/12/2010 244.50p 244.50p 241.00p 242.50p 60106
29/12/2010 242.50p 245.75p 240.75p 241.00p 27171
24/12/2010 245.00p 245.75p 243.00p 244.00p 33627
23/12/2010 243.50p 245.75p 242.25p 245.00p 54025
22/12/2010 241.00p 242.25p 237.50p 241.75p 64329
21/12/2010 240.00p 240.50p 236.50p 240.00p 62567
20/12/2010 235.50p 237.99p 235.50p 237.50p 24518
17/12/2010 235.50p 237.95p 234.00p 235.50p 58534
16/12/2010 237.00p 238.00p 233.00p 238.00p 61491
15/12/2010 236.75p 237.00p 233.50p 236.00p 25361
14/12/2010 233.00p 238.00p 233.00p 236.00p 78910
13/12/2010 233.00p 236.25p 233.00p 234.50p 35518
10/12/2010 232.00p 236.00p 232.00p 233.00p 48471
09/12/2010 234.50p 235.00p 232.02p 233.00p 120531
08/12/2010 231.00p 235.50p 230.00p 234.75p 61951
07/12/2010 236.50p 238.65p 233.25p 234.25p 152718
06/12/2010 232.25p 234.99p 230.00p 233.75p 81255
03/12/2010 233.00p 233.06p 228.00p 230.25p 41031
02/12/2010 229.00p 230.75p 223.50p 230.75p 371088
01/12/2010 226.00p 228.78p 222.00p 227.50p 33661
30/11/2010 224.00p 227.00p 222.00p 224.50p 75665
29/11/2010 229.00p 229.82p 222.76p 225.00p 94296
26/11/2010 228.25p 228.25p 223.00p 227.00p 52345
25/11/2010 229.50p 230.00p 225.75p 228.25p 64480
24/11/2010 225.00p 228.00p 223.25p 226.25p 61429
23/11/2010 226.00p 227.90p 223.75p 223.75p 58225
22/11/2010 231.00p 233.50p 227.00p 228.00p 69185
19/11/2010 230.00p 230.50p 226.50p 229.25p 54993
18/11/2010 230.00p 232.50p 228.75p 231.25p 42056
17/11/2010 227.75p 229.50p 225.26p 227.00p 32187
16/11/2010 232.50p 232.50p 226.00p 226.00p 74187
15/11/2010 232.50p 234.39p 228.75p 233.75p 39961
12/11/2010 235.00p 235.75p 231.25p 232.50p 40291
11/11/2010 232.75p 236.40p 232.75p 235.00p 37382
10/11/2010 235.00p 237.00p 232.50p 232.50p 12302
09/11/2010 233.50p 236.00p 232.00p 234.50p 98823
08/11/2010 233.00p 233.00p 229.20p 231.75p 47347
05/11/2010 228.00p 232.75p 228.00p 230.75p 99451
04/11/2010 229.00p 232.50p 229.00p 230.50p 42892
03/11/2010 226.00p 229.50p 222.00p 225.25p 75735
02/11/2010 228.00p 229.50p 226.50p 227.75p 75882
01/11/2010 228.50p 229.50p 223.00p 228.25p 40121
29/10/2010 224.00p 227.25p 223.50p 225.00p 70675
28/10/2010 224.75p 229.50p 223.00p 225.25p 61037
27/10/2010 226.50p 228.50p 224.50p 224.50p 275078
26/10/2010 231.00p 231.00p 226.00p 229.00p 104165
25/10/2010 229.00p 231.50p 228.20p 229.00p 27730
22/10/2010 226.00p 230.00p 225.46p 228.25p 102421
21/10/2010 227.00p 228.00p 222.30p 226.25p 50267
20/10/2010 225.00p 225.75p 222.50p 225.50p 139197
19/10/2010 228.50p 229.00p 225.36p 226.50p 39955
18/10/2010 220.75p 228.25p 220.75p 227.50p 107396
15/10/2010 222.25p 224.65p 222.25p 223.75p 58204
14/10/2010 227.25p 227.50p 222.50p 225.75p 69405
13/10/2010 221.00p 224.00p 221.00p 224.00p 78022
12/10/2010 217.00p 221.64p 216.50p 220.50p 141431
11/10/2010 221.25p 222.65p 220.75p 221.00p 14250
08/10/2010 220.50p 222.25p 220.25p 222.25p 103805
07/10/2010 222.00p 225.50p 221.50p 222.00p 130662
06/10/2010 224.00p 224.00p 223.25p 223.25p 20744
05/10/2010 218.75p 223.65p 218.75p 223.00p 75651
04/10/2010 220.50p 221.75p 218.25p 221.00p 84810
01/10/2010 222.00p 223.25p 218.25p 221.25p 140113
30/09/2010 217.00p 219.50p 215.50p 219.50p 68217
29/09/2010 218.00p 218.00p 214.50p 215.50p 4544
28/09/2010 210.00p 218.00p 208.00p 218.00p 92705
27/09/2010 217.25p 217.25p 212.00p 212.50p 82381
24/09/2010 215.75p 219.00p 213.00p 217.50p 58228
23/09/2010 216.00p 217.00p 211.50p 217.00p 34861
22/09/2010 216.00p 218.75p 213.00p 215.25p 53851
21/09/2010 217.00p 218.51p 216.50p 216.50p 99296
20/09/2010 215.75p 219.98p 213.00p 219.00p 90255
17/09/2010 213.00p 217.00p 210.50p 212.50p 80516
16/09/2010 214.00p 215.49p 213.00p 215.00p 108183
15/09/2010 215.00p 217.00p 213.25p 215.25p 73392
14/09/2010 219.00p 220.50p 216.25p 216.50p 112049
13/09/2010 219.50p 220.75p 217.75p 219.25p 103779
10/09/2010 215.00p 216.75p 213.61p 216.25p 71701
09/09/2010 214.25p 216.10p 214.00p 214.50p 45502
08/09/2010 210.25p 216.25p 209.25p 215.00p 66239
07/09/2010 210.00p 213.00p 210.00p 212.50p 95989
06/09/2010 212.50p 215.50p 212.50p 213.50p 31382
03/09/2010 212.00p 214.80p 208.51p 212.50p 124992
02/09/2010 210.00p 211.50p 209.00p 211.50p 106316

*Close Price adjusted for both dividends and splits