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
01/09/2010 207.50p 210.00p 204.75p 210.00p 150346
31/08/2010 201.25p 204.65p 198.25p 204.00p 58461
27/08/2010 205.00p 206.00p 200.50p 204.50p 45889
26/08/2010 201.50p 206.25p 201.50p 202.25p 44378
25/08/2010 201.00p 205.90p 200.00p 201.50p 60156
24/08/2010 206.50p 207.50p 204.50p 205.25p 73275
23/08/2010 208.00p 208.75p 205.50p 207.50p 215495
20/08/2010 207.00p 208.90p 205.00p 206.00p 55138
19/08/2010 209.00p 210.50p 205.75p 206.75p 73190
18/08/2010 208.50p 209.00p 206.31p 208.00p 32438
17/08/2010 209.00p 210.00p 205.00p 208.50p 189248
16/08/2010 206.00p 207.00p 204.00p 205.75p 55348
13/08/2010 209.75p 209.75p 205.00p 206.25p 25729
12/08/2010 206.50p 208.00p 205.51p 206.00p 74717
11/08/2010 205.00p 208.00p 204.50p 205.00p 25476
10/08/2010 208.00p 209.00p 205.59p 207.25p 62001
09/08/2010 211.00p 214.00p 209.00p 210.50p 76099
06/08/2010 209.00p 213.00p 207.25p 208.50p 328702
05/08/2010 208.00p 209.00p 207.00p 209.00p 36080
04/08/2010 205.50p 207.00p 204.75p 206.00p 83065
03/08/2010 203.00p 208.00p 202.50p 206.75p 107991
02/08/2010 205.00p 207.90p 202.00p 206.00p 44826
30/07/2010 205.50p 205.50p 202.25p 202.25p 83480
29/07/2010 207.00p 207.90p 201.50p 206.25p 91246
28/07/2010 207.75p 207.75p 204.56p 205.00p 63801
27/07/2010 208.00p 209.65p 205.00p 205.75p 60778
26/07/2010 207.00p 207.00p 204.31p 205.75p 49560
23/07/2010 201.25p 206.50p 201.25p 203.50p 191775
22/07/2010 199.75p 204.00p 199.00p 201.75p 194758
21/07/2010 201.50p 202.50p 200.25p 200.25p 43859
20/07/2010 202.00p 202.00p 199.25p 199.75p 59197
19/07/2010 202.00p 202.90p 197.74p 201.00p 37088
16/07/2010 204.00p 205.00p 199.25p 199.50p 84484
15/07/2010 201.75p 205.00p 201.75p 202.75p 44767
14/07/2010 205.00p 206.90p 202.50p 202.50p 58415
13/07/2010 205.00p 207.00p 200.76p 206.75p 114637
12/07/2010 202.00p 203.90p 198.50p 200.00p 59954
09/07/2010 197.25p 202.00p 197.00p 202.00p 91556
08/07/2010 194.25p 201.00p 194.25p 199.50p 63593
07/07/2010 193.00p 195.50p 189.00p 194.25p 57736
06/07/2010 192.00p 194.75p 191.25p 193.00p 66114
05/07/2010 191.00p 192.75p 188.00p 190.00p 27972
02/07/2010 189.00p 192.00p 187.00p 190.50p 65279
01/07/2010 189.00p 190.36p 186.25p 186.25p 64680
30/06/2010 193.00p 193.65p 190.59p 191.00p 90182
29/06/2010 195.00p 196.40p 191.75p 192.50p 376893
28/06/2010 196.50p 196.80p 192.80p 195.50p 192511
25/06/2010 195.00p 199.33p 191.50p 191.50p 109722
24/06/2010 201.00p 201.75p 197.00p 197.00p 244828
23/06/2010 198.75p 202.32p 198.50p 202.00p 53388
22/06/2010 204.00p 207.00p 200.00p 201.25p 130614
21/06/2010 205.50p 208.75p 205.00p 206.75p 109544
18/06/2010 204.50p 206.00p 203.00p 206.00p 115380
17/06/2010 203.00p 205.00p 200.25p 203.50p 106540
16/06/2010 202.25p 205.74p 202.00p 204.50p 71757
15/06/2010 200.50p 203.00p 199.00p 202.00p 135364
14/06/2010 202.00p 204.49p 199.10p 201.75p 81395
11/06/2010 202.00p 202.50p 200.00p 201.50p 54297
10/06/2010 199.75p 200.25p 197.00p 200.25p 50295
09/06/2010 197.00p 200.15p 196.50p 198.50p 36839
08/06/2010 193.75p 200.40p 193.45p 195.50p 94437
07/06/2010 195.00p 196.50p 190.78p 195.00p 34461
04/06/2010 199.50p 203.64p 193.50p 195.50p 90673
03/06/2010 201.00p 203.64p 198.50p 202.50p 124846
02/06/2010 196.00p 198.25p 194.26p 198.25p 71994
01/06/2010 193.00p 197.00p 190.25p 197.00p 72341
28/05/2010 198.25p 199.90p 195.00p 196.50p 114328
27/05/2010 196.00p 198.40p 196.00p 197.25p 61377
26/05/2010 195.75p 197.00p 194.50p 196.75p 70723
25/05/2010 194.50p 195.52p 190.50p 194.50p 209640
24/05/2010 199.75p 199.75p 195.60p 197.00p 68879
21/05/2010 194.50p 197.25p 191.00p 195.25p 172516
20/05/2010 199.50p 200.00p 193.00p 197.00p 234586
19/05/2010 200.00p 200.25p 196.75p 198.00p 185682
18/05/2010 202.75p 203.00p 200.00p 200.50p 152360
17/05/2010 200.75p 202.50p 198.06p 200.75p 298128
14/05/2010 203.00p 205.90p 199.00p 199.50p 167094
13/05/2010 202.50p 204.89p 202.50p 204.00p 49506
12/05/2010 201.75p 202.40p 199.83p 202.00p 98241
11/05/2010 200.50p 202.00p 198.50p 200.00p 85249
10/05/2010 201.50p 204.61p 201.50p 203.00p 117802
07/05/2010 196.50p 197.75p 192.10p 193.25p 228262
06/05/2010 201.00p 201.50p 196.00p 196.00p 95869
05/05/2010 199.00p 204.61p 198.75p 199.25p 112928
04/05/2010 203.00p 205.60p 198.50p 198.50p 166160
30/04/2010 203.00p 204.50p 202.00p 203.50p 110037
29/04/2010 204.00p 206.00p 202.50p 203.50p 54324
28/04/2010 204.50p 206.10p 204.00p 205.00p 96236
27/04/2010 205.50p 208.25p 204.25p 204.25p 104917
26/04/2010 208.50p 209.50p 206.00p 208.75p 184188
23/04/2010 203.50p 207.85p 203.50p 207.00p 96279
22/04/2010 207.00p 207.00p 202.75p 202.75p 114473
21/04/2010 206.00p 206.75p 205.00p 205.50p 54904
20/04/2010 207.50p 207.50p 205.00p 206.00p 116868
19/04/2010 207.00p 207.00p 205.75p 205.75p 162382
16/04/2010 208.00p 209.46p 207.00p 207.00p 128601
15/04/2010 208.00p 208.25p 207.00p 208.25p 128819
14/04/2010 207.25p 208.00p 207.12p 208.00p 122357
13/04/2010 208.00p 208.00p 206.75p 207.00p 337587
12/04/2010 209.00p 209.96p 207.50p 207.50p 248195
09/04/2010 208.00p 208.75p 208.00p 208.25p 59699
08/04/2010 207.00p 209.00p 205.60p 207.25p 140989
07/04/2010 208.00p 209.46p 206.50p 207.50p 81625
06/04/2010 208.75p 209.50p 208.10p 209.00p 135489
01/04/2010 209.00p 209.00p 207.25p 208.25p 182439
31/03/2010 208.00p 208.85p 206.00p 207.00p 345087
30/03/2010 209.00p 212.00p 206.00p 207.50p 168398
29/03/2010 209.00p 212.00p 206.75p 206.75p 72867
26/03/2010 209.50p 213.49p 208.00p 212.75p 100657
25/03/2010 205.00p 214.25p 205.00p 214.25p 99897
24/03/2010 206.00p 210.50p 204.00p 208.50p 127823
23/03/2010 207.25p 209.93p 205.50p 205.50p 145048
22/03/2010 208.00p 209.00p 204.00p 206.00p 208058
19/03/2010 207.00p 209.00p 205.00p 205.75p 170380
18/03/2010 206.00p 208.75p 204.50p 204.50p 68377
17/03/2010 206.00p 209.75p 206.00p 209.75p 75606
16/03/2010 206.00p 208.43p 204.50p 206.50p 173189
15/03/2010 207.00p 207.00p 204.00p 206.25p 102556
12/03/2010 206.00p 208.00p 202.20p 208.00p 103952
11/03/2010 201.50p 204.50p 200.00p 204.50p 183992
10/03/2010 201.50p 204.50p 200.25p 204.50p 89007
09/03/2010 198.50p 203.00p 198.50p 200.25p 142384
08/03/2010 201.00p 203.45p 198.50p 200.00p 56175
05/03/2010 199.50p 202.00p 197.50p 201.75p 62685
04/03/2010 198.00p 199.75p 197.50p 199.00p 69722
03/03/2010 198.00p 200.95p 197.50p 198.00p 96290
02/03/2010 199.50p 202.70p 198.50p 200.50p 110664
01/03/2010 198.00p 202.05p 197.50p 200.00p 123457
26/02/2010 194.00p 197.00p 194.00p 197.00p 90484
25/02/2010 192.50p 197.00p 190.51p 194.00p 115183
24/02/2010 192.00p 196.49p 191.51p 195.75p 16326
23/02/2010 193.00p 196.09p 190.26p 192.00p 62899
22/02/2010 194.00p 198.08p 193.00p 194.75p 47064
19/02/2010 190.00p 196.00p 190.00p 195.00p 53279
18/02/2010 190.00p 193.80p 186.50p 192.50p 78222
17/02/2010 186.50p 191.20p 186.50p 189.50p 45080
16/02/2010 185.00p 190.00p 184.00p 189.00p 114060
15/02/2010 183.75p 186.25p 183.28p 184.00p 20854
12/02/2010 186.50p 187.25p 183.00p 183.75p 158223
11/02/2010 186.00p 187.50p 183.77p 186.75p 66422
10/02/2010 187.00p 188.00p 182.25p 183.50p 105099
09/02/2010 185.25p 185.75p 181.00p 183.25p 84039
08/02/2010 183.75p 185.75p 180.25p 183.00p 65539
05/02/2010 182.00p 186.00p 179.84p 182.00p 108635
04/02/2010 184.50p 185.75p 180.25p 183.75p 89600
03/02/2010 185.75p 185.75p 182.50p 184.50p 27790
02/02/2010 182.00p 185.25p 182.00p 185.25p 109227
01/02/2010 180.75p 183.75p 178.35p 183.25p 43644
29/01/2010 182.00p 183.50p 177.85p 181.25p 31051
28/01/2010 184.75p 186.75p 178.75p 178.75p 156212
27/01/2010 180.00p 183.90p 179.95p 181.00p 29176
26/01/2010 183.00p 185.25p 179.50p 183.50p 125916
25/01/2010 185.00p 189.00p 183.65p 186.00p 96240
22/01/2010 184.50p 186.90p 183.00p 183.00p 91980
21/01/2010 187.00p 190.50p 185.25p 185.25p 131529
20/01/2010 188.00p 191.15p 188.00p 188.50p 85971
19/01/2010 188.00p 191.40p 188.00p 190.50p 46449
18/01/2010 190.00p 192.00p 187.00p 190.50p 67755
15/01/2010 189.00p 193.00p 188.50p 190.00p 85468
14/01/2010 190.50p 191.40p 188.50p 190.00p 40446
13/01/2010 191.50p 191.90p 188.75p 189.25p 26290
12/01/2010 193.50p 193.90p 190.00p 190.50p 92951
11/01/2010 194.00p 194.00p 190.00p 192.50p 50598
08/01/2010 192.00p 192.00p 188.00p 190.25p 203523
07/01/2010 189.00p 191.00p 187.25p 190.00p 84531
06/01/2010 190.75p 191.00p 188.75p 190.25p 87829
05/01/2010 188.75p 191.00p 187.25p 189.25p 79965
04/01/2010 184.00p 191.00p 180.51p 188.75p 58969
31/12/2009 180.75p 183.00p 180.75p 181.00p 8129
30/12/2009 182.00p 182.49p 179.51p 180.75p 6151
29/12/2009 179.00p 182.00p 179.00p 181.00p 47111
24/12/2009 182.00p 182.00p 179.51p 180.50p 6200
23/12/2009 181.75p 182.00p 178.51p 182.00p 55998
22/12/2009 182.00p 182.00p 177.51p 180.00p 49945
21/12/2009 175.00p 180.00p 175.00p 180.00p 83430
18/12/2009 177.00p 183.49p 174.00p 174.00p 89718
17/12/2009 181.50p 181.75p 178.51p 179.00p 74243
16/12/2009 182.00p 182.00p 179.50p 181.50p 140973
15/12/2009 180.00p 181.50p 176.00p 178.25p 127271
14/12/2009 180.00p 182.99p 179.00p 179.00p 56865
11/12/2009 179.50p 180.75p 177.75p 180.50p 81453
10/12/2009 176.00p 180.00p 174.49p 178.00p 83831
09/12/2009 177.00p 177.00p 172.50p 176.00p 59051
08/12/2009 177.50p 180.00p 172.50p 175.00p 163913
07/12/2009 178.00p 180.50p 173.26p 180.00p 123896
04/12/2009 179.00p 181.00p 174.50p 179.75p 93183
03/12/2009 181.00p 182.00p 175.50p 176.00p 99930
02/12/2009 179.00p 181.50p 178.75p 180.50p 61341
01/12/2009 180.00p 181.00p 178.50p 180.50p 60270
30/11/2009 174.50p 177.50p 174.50p 177.50p 146417
27/11/2009 170.00p 174.90p 165.44p 174.75p 209976
26/11/2009 176.25p 176.51p 169.00p 169.00p 118912
25/11/2009 181.00p 184.00p 176.00p 178.75p 117787
24/11/2009 181.50p 182.50p 179.00p 181.00p 134736
23/11/2009 180.00p 183.00p 177.00p 183.00p 105191
20/11/2009 179.00p 181.02p 176.00p 177.00p 208558
19/11/2009 181.25p 185.00p 177.25p 179.00p 232632
18/11/2009 182.50p 184.75p 179.50p 183.50p 597299
17/11/2009 182.00p 182.39p 178.50p 180.50p 84565
16/11/2009 180.50p 181.00p 179.10p 179.50p 101027

*Close Price adjusted for both dividends and splits