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
26/04/2023 535.00p 537.60p 531.34p 534.00p 145504
25/04/2023 536.00p 539.39p 536.00p 538.00p 181992
24/04/2023 540.00p 541.00p 534.00p 537.00p 308083
21/04/2023 534.00p 541.00p 530.00p 541.00p 307910
20/04/2023 533.00p 537.00p 532.53p 533.00p 120468
19/04/2023 536.00p 537.89p 533.57p 535.00p 155951
18/04/2023 537.00p 539.50p 535.00p 537.00p 263829
17/04/2023 532.00p 539.00p 532.00p 535.00p 201673
14/04/2023 530.00p 536.00p 528.56p 530.00p 281143
13/04/2023 523.00p 529.89p 520.68p 526.00p 251948
12/04/2023 513.00p 521.25p 510.00p 521.00p 354956
11/04/2023 513.00p 517.38p 509.00p 514.00p 362578
06/04/2023 502.00p 510.00p 502.00p 510.00p 413514
05/04/2023 509.00p 511.00p 500.00p 503.00p 263978
04/04/2023 505.00p 509.34p 503.00p 503.00p 268606
03/04/2023 509.00p 515.00p 503.99p 505.00p 268556
31/03/2023 503.00p 509.00p 501.17p 509.00p 192645
30/03/2023 499.00p 503.00p 497.00p 503.00p 312772
29/03/2023 499.50p 499.50p 494.50p 495.00p 252894
28/03/2023 495.50p 499.52p 492.00p 494.00p 192674
27/03/2023 499.00p 500.74p 495.50p 496.50p 263359
24/03/2023 494.50p 498.11p 493.77p 497.00p 216616
23/03/2023 494.00p 497.55p 493.50p 496.00p 159339
22/03/2023 496.00p 499.00p 491.45p 497.00p 153506
21/03/2023 493.50p 497.81p 492.93p 494.00p 204093
20/03/2023 487.00p 493.48p 481.36p 489.50p 173012
17/03/2023 496.00p 499.14p 490.00p 493.50p 344747
16/03/2023 497.00p 498.50p 490.00p 496.00p 390733
15/03/2023 491.50p 499.08p 486.00p 493.00p 340848
14/03/2023 491.00p 498.00p 488.00p 498.00p 210986
13/03/2023 502.00p 508.00p 487.52p 491.00p 218418
10/03/2023 497.50p 502.00p 493.00p 499.00p 335691
09/03/2023 505.00p 511.00p 503.57p 507.00p 166368
08/03/2023 512.00p 514.00p 508.00p 510.00p 181351
07/03/2023 510.00p 520.00p 510.00p 513.00p 245393
06/03/2023 512.00p 514.00p 508.00p 514.00p 216619
03/03/2023 512.00p 515.00p 510.00p 513.00p 160691
02/03/2023 510.00p 517.00p 510.00p 512.00p 347675
01/03/2023 512.00p 513.00p 508.00p 513.00p 243671
28/02/2023 509.00p 518.00p 507.00p 518.00p 257881
27/02/2023 502.00p 513.00p 502.00p 513.00p 156173
24/02/2023 508.00p 509.00p 504.00p 507.00p 194460
23/02/2023 504.00p 510.00p 502.88p 507.00p 93950
22/02/2023 502.00p 506.00p 501.00p 504.00p 126008
21/02/2023 507.00p 515.00p 504.00p 506.00p 160674
20/02/2023 508.00p 514.45p 508.00p 511.00p 163004
17/02/2023 511.00p 519.10p 508.50p 512.00p 150968
16/02/2023 522.00p 522.00p 511.16p 518.00p 139667
15/02/2023 510.00p 513.00p 503.00p 510.00p 143878
14/02/2023 507.00p 511.60p 504.00p 504.00p 264784
13/02/2023 502.00p 511.00p 502.00p 508.00p 150579
10/02/2023 505.00p 508.40p 501.00p 505.00p 224010
09/02/2023 509.00p 519.00p 506.00p 506.00p 138962
08/02/2023 511.00p 519.00p 509.00p 509.00p 127274
07/02/2023 510.00p 515.00p 508.50p 509.00p 106108
06/02/2023 512.00p 513.35p 509.33p 513.00p 170792
03/02/2023 515.00p 519.00p 510.12p 518.00p 118673
02/02/2023 507.00p 519.00p 502.00p 519.00p 199336
01/02/2023 502.00p 514.00p 502.00p 503.00p 116104
31/01/2023 503.00p 509.00p 499.00p 502.00p 140773
30/01/2023 509.00p 513.75p 503.00p 504.00p 203539
27/01/2023 511.00p 511.00p 509.00p 511.00p 131308
26/01/2023 509.00p 510.52p 505.00p 509.00p 166924
25/01/2023 509.00p 511.00p 505.00p 508.00p 225506
24/01/2023 516.00p 516.00p 508.55p 509.00p 134520
23/01/2023 501.00p 511.00p 501.00p 507.00p 228159
20/01/2023 504.00p 508.00p 501.75p 505.00p 91667
19/01/2023 511.00p 513.00p 503.00p 506.00p 137471
18/01/2023 516.00p 518.89p 513.00p 515.00p 103396
17/01/2023 521.00p 522.00p 515.33p 518.00p 193893
16/01/2023 512.00p 521.00p 512.00p 521.00p 200480
13/01/2023 516.00p 518.00p 512.90p 516.00p 149034
12/01/2023 515.00p 520.25p 511.02p 514.00p 289272
11/01/2023 512.00p 521.00p 508.00p 512.00p 259910
10/01/2023 508.00p 514.00p 501.10p 508.00p 151982
09/01/2023 511.00p 516.00p 509.00p 511.00p 135126
06/01/2023 510.00p 513.00p 504.97p 510.00p 96995
05/01/2023 509.00p 514.00p 502.00p 509.00p 124871
04/01/2023 508.00p 510.00p 503.57p 510.00p 112928
03/01/2023 512.00p 516.00p 503.00p 506.00p 174057
30/12/2022 503.00p 510.00p 502.80p 508.00p 28435
29/12/2022 510.00p 510.00p 495.00p 509.00p 146868
28/12/2022 505.00p 510.00p 503.46p 506.00p 121317
23/12/2022 498.00p 507.00p 498.00p 507.00p 51638
22/12/2022 500.00p 511.00p 500.00p 505.00p 96761
21/12/2022 497.00p 507.00p 497.00p 507.00p 106979
20/12/2022 496.50p 502.00p 493.00p 499.50p 136921
19/12/2022 500.00p 506.00p 497.50p 501.00p 127396
16/12/2022 499.00p 502.00p 493.50p 493.50p 420550
15/12/2022 508.00p 508.00p 499.18p 502.00p 101467
14/12/2022 508.00p 511.40p 505.33p 508.00p 150883
13/12/2022 505.00p 516.72p 503.00p 508.00p 323260
12/12/2022 507.00p 508.00p 502.89p 505.00p 128389
09/12/2022 505.00p 511.00p 503.01p 506.00p 234198
08/12/2022 503.00p 510.00p 500.02p 506.00p 97659
07/12/2022 507.00p 510.00p 502.00p 502.00p 225744
06/12/2022 511.00p 515.00p 505.00p 506.00p 151361
05/12/2022 515.00p 520.00p 512.00p 513.00p 215781
02/12/2022 521.00p 522.00p 511.00p 516.00p 212733
01/12/2022 522.00p 525.55p 512.44p 520.00p 206189
30/11/2022 514.00p 519.00p 514.00p 516.00p 113044
29/11/2022 515.00p 518.00p 512.68p 514.00p 108282
28/11/2022 515.00p 516.22p 510.38p 515.00p 115286
25/11/2022 517.00p 521.00p 515.00p 519.00p 138799
24/11/2022 518.00p 536.59p 513.00p 514.00p 210678
23/11/2022 522.00p 523.00p 513.10p 518.00p 210389
22/11/2022 510.00p 522.00p 509.70p 517.00p 175050
21/11/2022 511.00p 516.15p 505.00p 515.00p 207414
18/11/2022 514.00p 522.00p 508.00p 511.00p 194429
17/11/2022 520.00p 521.38p 514.00p 514.00p 195834
16/11/2022 525.00p 532.56p 517.00p 524.00p 160733
15/11/2022 530.00p 532.18p 524.33p 529.00p 223230
14/11/2022 526.00p 534.00p 525.74p 532.00p 217435
11/11/2022 525.00p 536.00p 517.50p 529.00p 286507
10/11/2022 505.00p 527.00p 501.51p 522.00p 449180
09/11/2022 500.00p 508.14p 499.00p 505.00p 170718
08/11/2022 495.00p 503.00p 493.17p 499.00p 236978
07/11/2022 489.50p 498.50p 489.00p 492.00p 143514
04/11/2022 483.50p 499.00p 481.50p 489.00p 125772
03/11/2022 486.00p 488.00p 480.52p 487.00p 96100
02/11/2022 487.50p 491.79p 480.50p 488.00p 146815
01/11/2022 487.00p 490.37p 480.50p 487.00p 212387
31/10/2022 474.50p 484.00p 472.93p 480.00p 335972
28/10/2022 473.00p 476.00p 466.00p 474.50p 144194
27/10/2022 470.50p 474.50p 465.15p 474.00p 134238
26/10/2022 468.00p 474.50p 464.48p 473.50p 184304
25/10/2022 456.00p 468.50p 456.00p 468.00p 158574
24/10/2022 457.50p 465.50p 454.00p 456.50p 144923
21/10/2022 463.50p 464.50p 454.50p 458.50p 102949
20/10/2022 458.00p 467.00p 454.00p 467.00p 128183
19/10/2022 465.00p 466.00p 457.50p 457.50p 161802
18/10/2022 468.50p 472.50p 461.00p 464.00p 168170
17/10/2022 459.00p 464.00p 454.53p 459.50p 216209
14/10/2022 459.00p 467.00p 449.50p 455.50p 224337
13/10/2022 456.50p 460.05p 442.00p 454.50p 273227
12/10/2022 456.00p 463.00p 446.50p 455.00p 377927
11/10/2022 455.00p 462.80p 452.00p 454.50p 148922
10/10/2022 465.50p 469.65p 457.50p 461.50p 253979
07/10/2022 468.00p 475.50p 462.50p 465.00p 163221
06/10/2022 472.00p 477.00p 468.00p 471.00p 107116
05/10/2022 466.00p 475.50p 464.50p 472.50p 104549
04/10/2022 460.00p 474.50p 460.00p 474.50p 213897
03/10/2022 448.00p 458.53p 434.00p 456.00p 334954
30/09/2022 442.00p 452.00p 436.00p 452.00p 378806
29/09/2022 453.50p 460.53p 439.50p 440.00p 225026
28/09/2022 463.50p 464.50p 448.00p 456.00p 275028
27/09/2022 473.50p 479.45p 463.50p 463.50p 209845
26/09/2022 475.50p 489.50p 466.00p 469.00p 189844
23/09/2022 470.00p 478.00p 463.50p 468.50p 184938
22/09/2022 470.50p 484.50p 470.50p 470.50p 165877
21/09/2022 467.00p 485.00p 466.50p 483.50p 155075
20/09/2022 474.00p 484.00p 468.50p 472.00p 208313
19/09/2022 471.00p 479.00p 470.00p 470.00p 353796
16/09/2022 471.00p 479.00p 470.00p 470.00p 353796
15/09/2022 487.00p 489.00p 475.00p 475.00p 161982
14/09/2022 482.00p 485.00p 474.50p 478.50p 187326
13/09/2022 495.00p 504.00p 480.50p 481.00p 239264
12/09/2022 487.00p 498.00p 483.83p 498.00p 233303
09/09/2022 477.50p 489.00p 477.50p 488.00p 121082
08/09/2022 479.00p 483.50p 471.45p 480.00p 278576
07/09/2022 470.00p 478.00p 460.00p 473.00p 131433
06/09/2022 474.50p 479.00p 471.00p 472.50p 155864
05/09/2022 481.00p 485.50p 470.00p 470.00p 271424
02/09/2022 478.50p 483.00p 473.00p 481.00p 94440
01/09/2022 480.00p 486.45p 469.50p 469.50p 207507
31/08/2022 491.00p 491.50p 481.00p 482.50p 191151
30/08/2022 491.00p 494.00p 484.00p 489.00p 179398
26/08/2022 489.50p 497.00p 488.00p 488.00p 98098
25/08/2022 492.00p 496.50p 489.00p 490.50p 151466
24/08/2022 486.00p 494.50p 484.31p 494.50p 209482
23/08/2022 491.00p 494.00p 485.00p 485.00p 275974
22/08/2022 498.00p 502.00p 489.00p 489.00p 174549
19/08/2022 504.00p 506.00p 499.00p 499.00p 95307
18/08/2022 513.00p 513.00p 498.00p 503.00p 722553
17/08/2022 510.00p 517.00p 504.92p 505.00p 200512
16/08/2022 510.00p 520.00p 507.78p 510.00p 144321
15/08/2022 515.00p 516.07p 509.42p 514.00p 124716
12/08/2022 507.00p 512.10p 505.00p 506.00p 117444
11/08/2022 511.00p 511.00p 500.00p 510.00p 286484
10/08/2022 502.00p 510.00p 498.00p 509.00p 212856
09/08/2022 498.50p 503.00p 498.00p 499.50p 161077
08/08/2022 505.00p 509.00p 499.50p 503.00p 130702
05/08/2022 498.00p 506.00p 498.00p 503.00p 121983
04/08/2022 490.50p 506.00p 490.50p 502.00p 80594
03/08/2022 493.50p 503.00p 484.50p 497.00p 123663
02/08/2022 495.00p 510.00p 466.50p 490.50p 97105
01/08/2022 508.00p 508.00p 490.58p 492.00p 179325
29/07/2022 493.00p 505.00p 488.77p 504.00p 148685
28/07/2022 484.00p 492.00p 482.19p 492.00p 73078
27/07/2022 489.50p 489.50p 483.00p 483.00p 90344
26/07/2022 488.50p 493.50p 485.50p 489.00p 87457
25/07/2022 494.00p 496.00p 486.39p 492.00p 245652
22/07/2022 492.50p 501.00p 488.18p 494.50p 110521
21/07/2022 484.00p 497.00p 479.78p 497.00p 142476
20/07/2022 477.50p 484.26p 477.50p 484.00p 110387
19/07/2022 462.00p 476.00p 460.50p 476.00p 91171
18/07/2022 471.50p 478.90p 467.00p 467.00p 82864
15/07/2022 463.50p 472.50p 457.80p 472.50p 58822
14/07/2022 464.00p 469.53p 454.80p 456.50p 61202
13/07/2022 468.50p 471.19p 463.00p 463.00p 66879

*Close Price adjusted for both dividends and splits