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
28/09/2023 502.00p 503.78p 498.00p 500.00p 84142
27/09/2023 497.00p 507.00p 497.00p 499.50p 79183
26/09/2023 506.00p 508.20p 500.00p 501.00p 101647
25/09/2023 511.00p 513.00p 503.00p 503.00p 92383
22/09/2023 511.00p 512.18p 506.00p 511.00p 278432
21/09/2023 513.00p 515.00p 504.59p 507.00p 173961
20/09/2023 510.00p 514.00p 505.55p 511.00p 168303
19/09/2023 507.00p 507.00p 502.14p 507.00p 94486
18/09/2023 504.00p 512.00p 504.00p 506.00p 101468
15/09/2023 510.00p 515.00p 506.95p 510.00p 348850
14/09/2023 500.00p 516.00p 497.08p 516.00p 279733
13/09/2023 499.50p 500.40p 495.00p 497.00p 190971
12/09/2023 501.00p 505.35p 497.24p 502.00p 235420
11/09/2023 502.00p 509.00p 501.00p 503.00p 106434
08/09/2023 501.00p 503.00p 498.44p 501.00p 95903
07/09/2023 501.00p 504.00p 495.50p 500.00p 107757
06/09/2023 500.00p 504.00p 498.29p 503.00p 157378
05/09/2023 508.00p 511.00p 503.80p 505.00p 153968
04/09/2023 512.00p 512.00p 503.86p 510.00p 96788
01/09/2023 508.00p 510.00p 504.00p 507.00p 125900
31/08/2023 507.00p 513.90p 505.00p 508.00p 87398
30/08/2023 513.00p 513.00p 507.00p 509.00p 112132
29/08/2023 506.00p 512.00p 505.60p 506.00p 174686
25/08/2023 503.00p 505.00p 500.00p 501.00p 98656
24/08/2023 504.00p 507.00p 499.50p 501.00p 126153
23/08/2023 498.00p 503.00p 496.00p 503.00p 72413
22/08/2023 491.00p 498.00p 491.00p 498.00p 173218
21/08/2023 491.00p 494.00p 491.00p 493.50p 282384
18/08/2023 495.00p 497.00p 490.00p 490.00p 194066
17/08/2023 499.00p 502.00p 496.00p 497.00p 94459
16/08/2023 501.00p 504.00p 499.00p 499.00p 113187
15/08/2023 503.00p 510.00p 500.00p 501.00p 150158
14/08/2023 508.00p 510.00p 503.00p 505.00p 131698
11/08/2023 508.00p 510.00p 506.00p 506.00p 70893
10/08/2023 510.00p 514.00p 506.00p 511.00p 165484
09/08/2023 515.00p 516.00p 509.00p 516.00p 130905
08/08/2023 503.00p 515.00p 501.32p 514.00p 124089
07/08/2023 511.00p 516.00p 501.00p 503.00p 321686
04/08/2023 517.00p 520.00p 512.00p 513.00p 161058
03/08/2023 515.00p 519.77p 511.00p 514.00p 203690
02/08/2023 521.00p 526.00p 518.00p 520.00p 90000
01/08/2023 529.00p 530.00p 522.00p 526.00p 178464
31/07/2023 526.00p 529.00p 524.00p 527.00p 120723
28/07/2023 523.00p 528.76p 520.66p 527.00p 209357
27/07/2023 528.00p 530.00p 525.00p 528.00p 85274
26/07/2023 526.00p 526.92p 522.64p 526.00p 62201
25/07/2023 523.00p 528.00p 523.00p 525.00p 61075
24/07/2023 520.00p 530.00p 520.00p 530.00p 133965
21/07/2023 526.00p 529.00p 523.60p 527.00p 66505
20/07/2023 525.00p 529.00p 522.00p 529.00p 114899
19/07/2023 519.00p 525.00p 517.78p 525.00p 205064
18/07/2023 515.00p 517.00p 512.00p 513.00p 114566
17/07/2023 515.00p 516.00p 511.00p 511.00p 170861
14/07/2023 515.00p 520.00p 514.20p 515.00p 141100
13/07/2023 520.00p 520.00p 516.00p 516.00p 242148
12/07/2023 503.00p 519.00p 503.00p 518.00p 216414
11/07/2023 505.00p 510.18p 505.00p 510.00p 139249
10/07/2023 506.00p 508.18p 503.00p 505.00p 169887
07/07/2023 508.00p 510.00p 503.00p 503.00p 153169
06/07/2023 520.00p 522.00p 506.00p 506.00p 192872
05/07/2023 520.00p 523.85p 520.00p 520.00p 193952
04/07/2023 520.00p 530.00p 520.00p 520.00p 244389
03/07/2023 521.00p 524.00p 518.40p 520.00p 178026
30/06/2023 514.00p 522.00p 513.00p 522.00p 114688
29/06/2023 518.00p 520.18p 513.00p 517.00p 176406
28/06/2023 514.00p 520.00p 513.00p 519.00p 127497
27/06/2023 512.00p 515.20p 509.00p 509.00p 205506
26/06/2023 518.00p 520.00p 512.00p 512.00p 202642
23/06/2023 522.00p 523.00p 514.00p 514.00p 140221
22/06/2023 523.00p 526.00p 519.93p 521.00p 156065
21/06/2023 531.00p 531.00p 524.00p 525.00p 179402
20/06/2023 531.00p 533.00p 530.00p 532.00p 108730
19/06/2023 531.00p 533.00p 531.00p 533.00p 127348
16/06/2023 529.00p 534.00p 527.30p 531.00p 264478
15/06/2023 536.00p 536.00p 528.00p 528.00p 166995
14/06/2023 533.00p 535.00p 530.00p 535.00p 263530
13/06/2023 523.00p 533.00p 523.00p 530.00p 188448
12/06/2023 529.00p 531.00p 523.99p 529.00p 244018
09/06/2023 530.00p 532.75p 527.00p 529.00p 101719
08/06/2023 531.00p 533.18p 528.07p 529.00p 80212
07/06/2023 534.00p 534.00p 530.92p 532.00p 210895
06/06/2023 532.00p 534.00p 522.47p 534.00p 126463
05/06/2023 533.00p 537.00p 529.97p 533.00p 246076
02/06/2023 527.00p 530.00p 522.80p 530.00p 206573
01/06/2023 523.00p 525.00p 519.22p 522.00p 185371
31/05/2023 526.00p 528.16p 518.68p 521.00p 150425
30/05/2023 531.00p 531.00p 523.40p 525.00p 195867
26/05/2023 523.00p 530.55p 523.00p 525.00p 263072
25/05/2023 528.00p 530.50p 523.00p 523.00p 275206
24/05/2023 535.00p 537.08p 528.12p 531.00p 151887
23/05/2023 542.00p 542.18p 536.00p 536.00p 135194
22/05/2023 543.00p 543.00p 539.50p 540.00p 230587
19/05/2023 541.00p 543.00p 539.00p 542.00p 276618
18/05/2023 535.00p 539.00p 535.00p 539.00p 174337
17/05/2023 537.00p 537.00p 533.00p 533.00p 174634
16/05/2023 538.00p 538.00p 534.00p 536.00p 181626
15/05/2023 535.00p 538.00p 532.00p 536.00p 112225
12/05/2023 533.00p 536.10p 531.50p 534.00p 262909
11/05/2023 537.00p 537.00p 531.00p 533.00p 257030
10/05/2023 531.00p 533.88p 528.92p 533.00p 173587
09/05/2023 535.00p 535.00p 531.00p 532.00p 151132
05/05/2023 532.00p 533.00p 530.00p 531.00p 130689
04/05/2023 530.00p 534.00p 526.40p 531.00p 175036
03/05/2023 533.00p 536.00p 529.00p 531.00p 179488
02/05/2023 532.00p 537.00p 527.00p 530.00p 243542
28/04/2023 536.00p 536.00p 530.00p 532.00p 258449
27/04/2023 533.00p 535.00p 531.00p 532.00p 184232
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

*Close Price adjusted for both dividends and splits