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
10/12/2020 453.00p 461.00p 451.54p 458.00p 320044
09/12/2020 454.00p 457.20p 451.00p 452.00p 113123
08/12/2020 457.00p 457.74p 450.00p 454.00p 183938
07/12/2020 461.00p 461.00p 452.00p 455.00p 208683
04/12/2020 446.00p 455.00p 446.00p 452.00p 220233
03/12/2020 450.00p 455.00p 446.00p 454.00p 461976
02/12/2020 459.00p 459.00p 449.10p 454.00p 289785
01/12/2020 459.00p 459.00p 449.00p 452.00p 187144
30/11/2020 444.00p 459.00p 444.00p 449.00p 176749
27/11/2020 455.00p 455.00p 445.00p 447.00p 529888
26/11/2020 462.00p 462.00p 451.20p 454.00p 184939
25/11/2020 466.00p 466.00p 451.00p 453.00p 264021
24/11/2020 460.00p 462.00p 451.88p 455.00p 250572
23/11/2020 461.00p 461.00p 447.44p 454.00p 185244
20/11/2020 450.00p 460.00p 450.00p 453.00p 181757
19/11/2020 456.00p 456.04p 450.04p 454.00p 211962
18/11/2020 459.00p 463.24p 452.00p 456.00p 243750
17/11/2020 464.00p 464.00p 448.00p 454.00p 326662
16/11/2020 460.00p 462.22p 454.00p 458.00p 370891
13/11/2020 453.00p 459.00p 451.00p 453.00p 142811
12/11/2020 462.00p 462.00p 450.75p 457.00p 204812
10/11/2020 455.00p 456.00p 447.00p 452.00p 460843
09/11/2020 453.00p 467.00p 450.00p 455.00p 357612
06/11/2020 449.00p 449.00p 439.00p 444.00p 186496
05/11/2020 445.00p 449.00p 441.00p 442.00p 126025
04/11/2020 424.00p 442.00p 424.00p 442.00p 120750
03/11/2020 434.00p 434.00p 428.00p 429.00p 89425
02/11/2020 423.00p 429.00p 422.00p 423.00p 344333
30/10/2020 419.00p 425.00p 416.24p 423.00p 294033
29/10/2020 426.00p 426.00p 420.00p 425.00p 304836
28/10/2020 430.00p 433.47p 420.00p 423.00p 265707
27/10/2020 439.00p 442.00p 431.86p 434.00p 218328
26/10/2020 438.00p 443.00p 433.00p 433.00p 201379
23/10/2020 442.00p 445.04p 440.40p 444.00p 270341
22/10/2020 437.00p 444.34p 435.00p 441.00p 237293
21/10/2020 450.00p 450.00p 438.00p 440.00p 150298
20/10/2020 447.00p 449.00p 443.00p 447.00p 149005
19/10/2020 447.00p 450.42p 444.30p 447.00p 137621
16/10/2020 452.00p 452.00p 443.00p 448.00p 118535
15/10/2020 444.00p 447.00p 440.00p 445.00p 180432
14/10/2020 450.00p 453.64p 443.00p 448.00p 150794
13/10/2020 450.00p 452.00p 444.00p 447.00p 128633
12/10/2020 449.00p 451.00p 445.00p 451.00p 278141
09/10/2020 448.00p 450.00p 441.15p 449.00p 186484
08/10/2020 441.00p 450.00p 440.01p 450.00p 398679
07/10/2020 445.00p 445.00p 435.00p 441.00p 95902
06/10/2020 444.00p 447.00p 437.00p 442.00p 179574
05/10/2020 444.00p 444.62p 436.31p 442.00p 142265
02/10/2020 432.00p 440.00p 432.00p 440.00p 141070
01/10/2020 443.00p 445.00p 432.00p 432.00p 166909
30/09/2020 435.00p 444.00p 434.10p 441.00p 187631
29/09/2020 448.00p 448.00p 437.00p 438.00p 175162
28/09/2020 440.00p 450.00p 438.30p 449.00p 330687
25/09/2020 439.00p 439.00p 431.10p 439.00p 159010
24/09/2020 434.00p 440.00p 428.78p 429.00p 186938
23/09/2020 442.00p 444.00p 438.00p 442.00p 235717
22/09/2020 422.00p 436.00p 422.00p 433.00p 197393
21/09/2020 440.00p 440.39p 420.00p 420.00p 203090
18/09/2020 442.00p 444.13p 435.00p 435.00p 338530
17/09/2020 435.00p 442.00p 435.00p 441.00p 75711
16/09/2020 440.00p 444.00p 438.00p 439.00p 199732
15/09/2020 444.00p 449.00p 438.63p 445.00p 117021
14/09/2020 445.00p 450.00p 436.06p 437.00p 155899
11/09/2020 434.00p 443.00p 433.47p 442.00p 317462
10/09/2020 436.00p 439.36p 430.00p 435.00p 244949
09/09/2020 429.00p 435.00p 424.00p 430.00p 139178
08/09/2020 428.00p 431.68p 422.00p 425.00p 194860
07/09/2020 426.00p 433.00p 422.60p 427.00p 181299
04/09/2020 422.00p 426.97p 420.00p 421.00p 121314
03/09/2020 437.00p 437.00p 420.00p 420.00p 212881
02/09/2020 433.00p 434.00p 426.77p 430.00p 134938
01/09/2020 428.00p 432.20p 423.93p 426.00p 187961
28/08/2020 433.00p 434.50p 427.73p 428.00p 139226
27/08/2020 433.00p 436.00p 431.00p 435.00p 113734
26/08/2020 436.00p 436.00p 431.00p 431.00p 94225
25/08/2020 433.00p 441.00p 431.00p 435.00p 182749
24/08/2020 436.00p 437.00p 429.00p 433.00p 183871
21/08/2020 429.00p 429.00p 424.24p 429.00p 93508
20/08/2020 426.00p 431.00p 425.00p 430.00p 87742
19/08/2020 429.00p 438.00p 425.00p 426.00p 244783
18/08/2020 429.00p 435.00p 429.00p 431.00p 146558
17/08/2020 429.00p 432.00p 429.00p 430.00p 113755
14/08/2020 432.00p 432.98p 426.00p 428.00p 155618
13/08/2020 432.00p 435.57p 426.00p 426.00p 201157
12/08/2020 432.00p 436.00p 431.05p 434.00p 82234
11/08/2020 432.00p 437.00p 428.00p 429.00p 156115
10/08/2020 429.00p 434.00p 426.33p 427.00p 146896
07/08/2020 427.00p 433.00p 422.72p 426.00p 106755
06/08/2020 426.00p 429.03p 419.00p 427.00p 218716
05/08/2020 426.00p 431.00p 423.00p 429.00p 278077
04/08/2020 425.00p 436.00p 420.59p 436.00p 142828
03/08/2020 416.00p 427.00p 414.00p 422.00p 132979
31/07/2020 421.00p 425.32p 412.00p 412.00p 162247
30/07/2020 430.00p 430.00p 417.00p 417.00p 130599
29/07/2020 434.00p 434.00p 423.00p 425.00p 101202
28/07/2020 431.00p 431.00p 424.00p 424.00p 165700
27/07/2020 420.00p 429.00p 419.00p 423.00p 150897
24/07/2020 417.00p 423.67p 413.55p 422.00p 103729
23/07/2020 422.00p 432.00p 422.00p 423.00p 147650
22/07/2020 423.00p 434.74p 419.00p 419.00p 137949
21/07/2020 437.00p 439.55p 422.00p 424.00p 142336
20/07/2020 424.00p 430.34p 424.00p 427.00p 157465
17/07/2020 410.00p 429.96p 410.00p 428.00p 123269
16/07/2020 418.00p 429.00p 418.00p 419.00p 170382
15/07/2020 426.00p 432.00p 419.00p 420.00p 168684
14/07/2020 421.00p 424.00p 414.00p 421.00p 176183
13/07/2020 423.00p 428.00p 419.40p 428.00p 274822
10/07/2020 410.00p 419.00p 410.00p 418.00p 228796
09/07/2020 422.00p 423.00p 408.00p 408.00p 221513
08/07/2020 418.00p 423.00p 417.00p 420.00p 219054
07/07/2020 421.00p 423.00p 417.00p 418.00p 451852
06/07/2020 423.00p 431.18p 418.00p 424.00p 268390
03/07/2020 439.00p 439.00p 414.00p 415.00p 137279
02/07/2020 420.00p 424.00p 414.00p 414.00p 185810
01/07/2020 419.00p 420.00p 411.00p 413.00p 235533
30/06/2020 416.00p 420.48p 412.00p 412.00p 155938
29/06/2020 409.00p 419.71p 409.00p 414.00p 197595
26/06/2020 416.00p 422.00p 409.00p 410.00p 155175
25/06/2020 420.00p 420.00p 406.00p 411.00p 161153
24/06/2020 419.00p 419.00p 406.02p 410.00p 151821
23/06/2020 421.00p 427.00p 416.00p 416.00p 259663
22/06/2020 405.00p 422.26p 405.00p 413.00p 208720
19/06/2020 415.00p 425.00p 415.00p 423.00p 2138238
18/06/2020 414.00p 423.00p 410.00p 422.00p 184335
17/06/2020 421.00p 421.00p 413.00p 420.00p 471822
16/06/2020 416.00p 420.00p 404.00p 416.00p 166699
15/06/2020 392.00p 404.00p 390.54p 404.00p 297027
12/06/2020 399.00p 410.00p 397.12p 408.00p 196875
11/06/2020 420.00p 420.00p 400.08p 411.00p 108032
10/06/2020 425.00p 425.00p 407.43p 418.00p 307310
09/06/2020 427.00p 427.00p 412.00p 418.00p 209811
08/06/2020 414.00p 426.00p 414.00p 424.00p 406673
05/06/2020 424.00p 427.00p 410.82p 424.00p 371308
04/06/2020 419.00p 422.00p 410.89p 416.00p 169896
03/06/2020 422.00p 427.00p 417.16p 427.00p 202173
02/06/2020 420.00p 420.00p 412.00p 418.00p 152494
01/06/2020 425.00p 427.10p 412.00p 412.00p 286174
29/05/2020 414.00p 418.00p 408.00p 412.00p 197391
28/05/2020 416.00p 422.00p 411.37p 422.00p 226748
27/05/2020 411.00p 420.00p 406.00p 415.00p 205957
26/05/2020 399.00p 420.00p 398.08p 409.00p 360362
25/05/2020 395.00p 401.00p 384.00p 401.00p 146125
22/05/2020 395.00p 401.00p 384.00p 401.00p 146125
21/05/2020 402.00p 404.00p 389.54p 399.00p 217586
20/05/2020 396.00p 404.00p 390.12p 403.00p 269782
19/05/2020 401.00p 403.00p 392.30p 395.00p 214829
18/05/2020 398.00p 403.00p 382.22p 403.00p 412762
15/05/2020 375.00p 394.00p 374.00p 387.00p 167476
14/05/2020 389.00p 389.00p 369.92p 375.00p 204453
13/05/2020 385.00p 394.00p 382.00p 390.00p 259067
12/05/2020 389.00p 392.52p 386.44p 388.00p 176721
11/05/2020 388.00p 394.00p 382.63p 388.00p 221440
08/05/2020 377.00p 390.00p 377.00p 385.00p 188407
07/05/2020 377.00p 390.00p 377.00p 385.00p 188407
06/05/2020 386.00p 388.00p 375.00p 386.00p 157189
05/05/2020 383.00p 386.00p 374.00p 382.00p 181604
04/05/2020 367.00p 379.00p 363.29p 372.00p 240691
01/05/2020 380.00p 385.00p 368.34p 374.50p 309698
30/04/2020 393.00p 396.07p 386.00p 386.00p 138849
29/04/2020 394.00p 395.68p 386.00p 391.00p 367376
28/04/2020 387.00p 397.00p 378.00p 390.00p 374418
27/04/2020 382.00p 389.00p 379.16p 384.00p 198937
24/04/2020 379.00p 383.94p 376.42p 380.00p 103793
23/04/2020 384.00p 387.00p 382.06p 384.00p 114956
22/04/2020 379.00p 385.00p 374.30p 385.00p 102885
21/04/2020 391.00p 385.00p 374.36p 376.00p 92243
20/04/2020 391.00p 391.00p 381.09p 389.00p 184980
17/04/2020 385.00p 391.25p 375.52p 385.50p 169989
16/04/2020 361.00p 373.08p 361.00p 368.00p 133129
15/04/2020 377.00p 380.15p 358.00p 362.00p 232571
14/04/2020 382.00p 390.00p 372.29p 385.00p 225567
09/04/2020 377.00p 384.24p 371.00p 383.00p 180227
08/04/2020 376.00p 381.00p 368.74p 379.00p 242994
07/04/2020 377.00p 394.00p 375.90p 389.00p 305174
06/04/2020 344.00p 369.00p 344.00p 369.00p 346543
03/04/2020 338.00p 347.00p 332.30p 341.00p 207625
02/04/2020 340.00p 350.91p 333.85p 346.00p 205724
01/04/2020 340.00p 346.66p 336.00p 345.00p 171122
31/03/2020 351.00p 364.89p 346.35p 349.00p 302230
30/03/2020 348.00p 348.00p 336.00p 344.00p 182229
27/03/2020 351.00p 359.10p 341.94p 347.00p 124012
26/03/2020 344.00p 365.00p 343.00p 364.00p 130839
25/03/2020 342.00p 361.89p 339.30p 358.00p 360926
24/03/2020 314.00p 337.00p 307.88p 337.00p 122803
23/03/2020 315.00p 317.00p 289.00p 297.00p 547160
20/03/2020 296.00p 335.00p 278.00p 335.00p 580293
19/03/2020 280.00p 288.69p 248.53p 272.00p 430740
18/03/2020 307.00p 307.00p 268.00p 279.00p 309994
17/03/2020 326.00p 331.70p 292.00p 312.00p 507482
16/03/2020 325.00p 327.20p 293.30p 321.00p 492751
13/03/2020 341.00p 363.90p 337.90p 345.00p 287501
12/03/2020 360.00p 361.04p 324.00p 337.00p 317637
11/03/2020 375.00p 381.67p 368.82p 373.00p 113055
10/03/2020 373.00p 383.00p 368.55p 375.00p 123496
09/03/2020 367.00p 371.00p 360.00p 367.50p 302467
06/03/2020 392.00p 395.04p 384.56p 390.00p 137876
05/03/2020 407.00p 408.29p 401.92p 406.00p 122357
04/03/2020 409.00p 410.39p 403.60p 410.00p 122207
03/03/2020 407.00p 410.67p 402.00p 403.00p 145081
02/03/2020 398.00p 402.00p 388.23p 397.00p 255589

*Close Price adjusted for both dividends and splits