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
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
12/07/2022 464.50p 473.00p 464.50p 471.50p 166930
11/07/2022 466.00p 472.50p 464.65p 469.00p 108101
08/07/2022 471.50p 476.50p 468.00p 468.50p 124146
07/07/2022 473.50p 477.40p 467.76p 475.00p 73405
06/07/2022 470.50p 472.50p 466.00p 470.50p 81359
05/07/2022 464.50p 464.94p 454.50p 456.50p 109992
04/07/2022 462.00p 467.95p 458.00p 461.50p 86698
01/07/2022 457.00p 467.50p 456.00p 459.50p 152447
30/06/2022 458.50p 465.68p 456.00p 464.00p 169101
29/06/2022 467.50p 472.50p 461.00p 472.00p 70372
28/06/2022 477.50p 480.50p 475.00p 476.50p 106337
27/06/2022 466.50p 475.50p 465.00p 475.50p 120324
24/06/2022 458.50p 465.50p 454.00p 465.00p 182227
23/06/2022 455.50p 459.30p 449.00p 454.50p 118357
22/06/2022 453.00p 459.50p 448.50p 455.50p 190537
21/06/2022 459.00p 462.50p 456.59p 457.00p 120299
20/06/2022 453.00p 459.00p 450.25p 458.00p 105647
17/06/2022 444.50p 455.50p 442.50p 455.50p 299103
16/06/2022 452.00p 456.23p 442.00p 442.50p 328953
15/06/2022 456.50p 462.92p 454.50p 458.50p 187144
14/06/2022 456.50p 464.00p 454.00p 454.50p 346433
13/06/2022 456.50p 459.86p 453.15p 456.00p 150071
10/06/2022 470.50p 475.34p 461.50p 461.50p 148750
09/06/2022 481.00p 481.00p 472.00p 472.00p 118199
08/06/2022 479.00p 483.15p 475.02p 477.50p 106657
07/06/2022 486.00p 486.00p 477.00p 477.00p 154736
06/06/2022 480.00p 485.50p 476.00p 485.00p 250419
01/06/2022 483.00p 486.00p 475.50p 476.00p 194033
31/05/2022 482.00p 486.00p 481.00p 486.00p 180369
30/05/2022 485.00p 485.50p 480.00p 484.50p 107311
27/05/2022 475.00p 481.00p 471.88p 477.50p 190408
26/05/2022 474.50p 474.50p 467.62p 474.00p 80740
25/05/2022 472.50p 477.50p 465.00p 472.50p 193316
24/05/2022 464.50p 477.50p 464.50p 470.00p 155830
23/05/2022 474.00p 476.50p 470.00p 475.00p 136926
20/05/2022 466.50p 474.81p 463.00p 467.00p 404768
19/05/2022 470.00p 472.00p 461.00p 465.50p 170287
18/05/2022 481.50p 482.50p 473.00p 473.00p 144917
17/05/2022 480.50p 482.00p 477.00p 477.50p 189932
16/05/2022 474.00p 483.40p 474.00p 480.00p 146475
13/05/2022 466.00p 480.00p 466.00p 480.00p 240494
12/05/2022 472.50p 477.75p 466.00p 467.00p 112501
11/05/2022 480.00p 484.64p 477.00p 477.00p 270011
10/05/2022 479.50p 483.32p 476.50p 476.50p 273415
09/05/2022 485.00p 490.96p 475.00p 475.00p 329258
06/05/2022 495.00p 497.50p 486.00p 493.00p 244869
05/05/2022 498.50p 509.95p 496.00p 497.50p 368337
04/05/2022 499.00p 504.40p 493.00p 494.00p 178494
03/05/2022 500.00p 502.41p 492.50p 497.00p 266207
02/05/2022 507.00p 509.00p 503.00p 503.00p 150051
29/04/2022 507.00p 509.00p 503.00p 503.00p 150051
28/04/2022 500.00p 505.00p 500.00p 501.00p 181598
27/04/2022 500.00p 501.34p 496.50p 499.50p 92783
26/04/2022 498.00p 503.30p 497.50p 499.50p 210764
25/04/2022 486.50p 498.96p 461.50p 496.00p 231004
22/04/2022 490.00p 503.41p 490.00p 492.50p 265409
21/04/2022 503.00p 506.00p 499.81p 503.00p 212758
20/04/2022 493.00p 503.00p 493.00p 503.00p 158649
19/04/2022 496.00p 502.89p 493.00p 497.00p 254223
14/04/2022 493.00p 503.00p 493.00p 502.00p 192196
13/04/2022 504.00p 504.50p 498.00p 502.00p 172433
12/04/2022 500.00p 504.00p 495.80p 504.00p 316428
11/04/2022 499.00p 508.69p 499.00p 505.00p 276588
08/04/2022 501.00p 509.12p 501.00p 509.00p 286741
07/04/2022 503.00p 503.00p 497.00p 499.50p 204224
06/04/2022 509.00p 509.00p 498.00p 503.00p 428725
05/04/2022 501.00p 510.14p 501.00p 507.00p 180900
04/04/2022 501.00p 512.00p 501.00p 505.00p 273105
01/04/2022 506.00p 527.25p 504.90p 507.00p 196103
31/03/2022 515.00p 515.00p 505.73p 506.00p 245633
30/03/2022 509.00p 512.00p 505.80p 512.00p 277502
29/03/2022 504.00p 509.00p 499.00p 505.00p 208099
28/03/2022 503.00p 505.00p 496.00p 501.00p 140732
25/03/2022 499.00p 502.47p 496.00p 497.00p 130540
24/03/2022 496.00p 501.00p 494.50p 500.00p 195801
23/03/2022 502.00p 505.00p 489.75p 499.00p 109597
22/03/2022 494.00p 504.00p 493.00p 497.00p 188337
21/03/2022 494.00p 502.07p 494.00p 496.50p 213711
18/03/2022 492.50p 500.00p 491.50p 493.00p 242108
17/03/2022 485.50p 497.70p 484.41p 495.00p 477321
16/03/2022 481.50p 494.00p 479.47p 489.00p 430168
15/03/2022 467.50p 476.00p 466.70p 476.00p 110086
14/03/2022 473.00p 480.00p 468.50p 473.00p 110731
11/03/2022 463.00p 482.00p 463.00p 466.50p 171557
10/03/2022 463.00p 467.00p 457.00p 464.00p 190240
09/03/2022 453.50p 464.50p 451.01p 460.00p 71126
08/03/2022 447.50p 458.24p 446.50p 446.50p 216687
07/03/2022 449.50p 460.00p 437.87p 456.00p 488940
04/03/2022 474.00p 474.00p 453.50p 459.00p 265684
03/03/2022 478.00p 483.00p 466.00p 466.00p 360018
02/03/2022 476.00p 485.00p 474.50p 480.50p 121390
01/03/2022 478.00p 497.00p 475.50p 479.00p 215028
28/02/2022 474.00p 481.90p 468.64p 479.50p 184136

*Close Price adjusted for both dividends and splits