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
18/05/2021 484.00p 487.50p 477.50p 479.50p 112677
17/05/2021 478.50p 484.70p 474.88p 480.00p 234725
14/05/2021 483.00p 483.00p 474.51p 482.00p 125284
13/05/2021 475.00p 475.00p 468.30p 476.50p 223487
12/05/2021 475.00p 480.50p 471.50p 471.50p 247702
11/05/2021 480.50p 482.63p 470.75p 475.00p 389192
10/05/2021 493.00p 493.00p 484.00p 485.00p 384393
07/05/2021 488.00p 491.50p 484.05p 491.00p 317881
06/05/2021 488.00p 489.80p 482.31p 484.50p 151930
05/05/2021 486.50p 487.00p 480.00p 483.00p 297406
04/05/2021 485.00p 493.00p 481.00p 485.00p 292766
30/04/2021 485.50p 493.50p 485.00p 493.50p 335310
29/04/2021 489.50p 492.00p 484.00p 488.00p 280688
28/04/2021 489.00p 489.50p 485.00p 488.00p 267552
27/04/2021 491.00p 492.00p 483.25p 485.00p 284129
26/04/2021 490.00p 492.50p 480.00p 488.00p 278490
23/04/2021 490.00p 490.00p 481.57p 487.00p 156763
22/04/2021 481.50p 490.00p 480.00p 487.50p 173459
21/04/2021 487.00p 487.00p 474.55p 480.50p 220489
20/04/2021 483.00p 486.50p 474.66p 477.00p 588907
19/04/2021 495.00p 495.00p 482.80p 487.00p 251528
16/04/2021 489.00p 489.50p 483.00p 487.00p 236168
15/04/2021 485.50p 489.00p 485.00p 489.00p 215652
14/04/2021 480.00p 492.92p 473.50p 483.00p 281183
13/04/2021 480.00p 488.63p 478.00p 483.00p 342924
12/04/2021 484.00p 490.00p 479.19p 482.00p 881270
09/04/2021 486.00p 486.00p 477.65p 486.00p 230049
08/04/2021 480.00p 486.00p 476.50p 486.00p 336171
07/04/2021 476.00p 477.50p 472.00p 474.50p 374717
06/04/2021 470.00p 475.00p 468.50p 473.00p 469731
01/04/2021 473.00p 477.00p 461.00p 461.00p 273078
31/03/2021 468.00p 468.00p 460.20p 464.00p 184710
30/03/2021 489.00p 514.00p 465.00p 467.00p 185293
29/03/2021 465.00p 471.00p 463.60p 466.00p 202332
26/03/2021 462.00p 465.00p 459.60p 465.00p 299492
25/03/2021 461.00p 463.00p 455.00p 460.00p 166221
24/03/2021 460.00p 467.00p 459.38p 463.00p 154581
23/03/2021 469.00p 469.00p 457.94p 462.00p 308358
22/03/2021 455.00p 469.00p 453.96p 462.00p 271017
19/03/2021 457.00p 464.00p 456.62p 464.00p 283960
18/03/2021 464.00p 467.00p 457.00p 464.00p 242523
17/03/2021 466.00p 466.00p 459.00p 465.00p 149946
16/03/2021 463.00p 466.00p 460.20p 465.00p 287379
15/03/2021 454.00p 461.00p 452.00p 458.00p 361570
12/03/2021 452.00p 457.93p 450.00p 455.00p 353027
11/03/2021 453.00p 454.00p 447.46p 454.00p 526797
10/03/2021 438.00p 453.00p 435.00p 451.00p 327214
09/03/2021 449.00p 449.00p 440.00p 447.00p 193970
08/03/2021 440.00p 447.00p 435.00p 446.00p 265135
05/03/2021 445.00p 447.00p 435.00p 435.00p 349493
04/03/2021 454.00p 454.00p 443.00p 447.00p 404377
03/03/2021 462.00p 462.00p 451.00p 456.00p 238746
02/03/2021 453.00p 458.00p 451.00p 458.00p 320886
01/03/2021 461.00p 479.00p 447.12p 456.00p 366870
26/02/2021 445.00p 455.00p 444.00p 451.00p 540432
25/02/2021 459.00p 459.00p 451.00p 455.00p 355096
24/02/2021 458.00p 460.00p 451.81p 459.00p 290097
23/02/2021 466.00p 466.00p 452.33p 458.00p 298613
22/02/2021 462.00p 469.00p 457.00p 459.00p 438009
19/02/2021 466.00p 470.00p 463.00p 470.00p 130633
18/02/2021 473.00p 476.00p 463.20p 468.00p 216500
17/02/2021 476.00p 478.40p 471.06p 473.00p 203200
16/02/2021 483.00p 483.00p 475.34p 477.00p 232228
15/02/2021 475.00p 479.50p 473.57p 479.00p 211391
12/02/2021 467.00p 474.00p 466.74p 470.00p 168480
11/02/2021 470.00p 473.44p 465.00p 473.00p 126841
10/02/2021 471.00p 474.00p 467.00p 469.00p 176172
09/02/2021 474.00p 474.00p 466.00p 472.00p 102524
08/02/2021 475.00p 480.00p 469.92p 473.00p 164564
05/02/2021 467.00p 473.00p 466.00p 470.00p 158687
04/02/2021 468.00p 474.00p 465.00p 465.00p 210737
03/02/2021 471.00p 477.00p 466.00p 466.00p 207684
02/02/2021 463.00p 466.00p 461.04p 466.00p 118879
01/02/2021 459.00p 462.12p 455.00p 456.00p 192501
29/01/2021 457.00p 461.00p 455.00p 457.00p 202746
28/01/2021 452.00p 465.00p 452.00p 464.00p 200918
27/01/2021 463.00p 470.00p 462.00p 462.00p 216699
26/01/2021 470.00p 470.00p 466.00p 466.00p 125723
25/01/2021 466.00p 472.00p 463.32p 466.00p 232616
22/01/2021 473.00p 473.00p 465.00p 465.00p 133729
21/01/2021 472.00p 472.48p 466.00p 466.00p 166822
20/01/2021 470.00p 471.00p 467.00p 470.00p 126021
19/01/2021 468.00p 470.00p 464.04p 467.00p 109435
18/01/2021 465.00p 469.00p 462.00p 464.00p 166885
15/01/2021 465.00p 467.59p 462.00p 464.00p 168798
14/01/2021 471.00p 473.21p 466.00p 468.00p 211638
13/01/2021 477.00p 477.00p 465.00p 467.00p 128049
12/01/2021 477.00p 477.00p 468.00p 468.00p 145049
11/01/2021 475.00p 476.00p 470.00p 472.00p 262944
08/01/2021 475.00p 475.00p 469.48p 474.00p 194894
07/01/2021 471.00p 474.00p 465.00p 474.00p 273949
06/01/2021 469.00p 469.14p 461.00p 469.00p 187249
05/01/2021 465.00p 467.00p 462.00p 465.00p 257650
04/01/2021 471.00p 471.00p 464.00p 468.00p 336014
31/12/2020 464.00p 464.90p 462.95p 464.00p 58529
30/12/2020 472.00p 472.00p 465.00p 465.00p 89039
29/12/2020 462.00p 474.00p 462.00p 473.00p 246455
24/12/2020 465.00p 465.00p 461.00p 462.00p 45323
23/12/2020 464.00p 465.00p 457.00p 462.00p 113232
22/12/2020 468.00p 468.00p 456.00p 463.00p 122512
21/12/2020 457.00p 464.93p 455.00p 457.00p 258738
18/12/2020 460.00p 462.00p 457.74p 458.00p 344256
17/12/2020 461.00p 461.00p 455.00p 458.00p 678120
16/12/2020 460.00p 460.00p 453.02p 458.00p 389673
15/12/2020 460.00p 460.00p 452.00p 456.00p 147183
14/12/2020 464.00p 464.00p 452.58p 458.00p 162806
11/12/2020 453.00p 460.44p 452.00p 455.00p 100426
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

*Close Price adjusted for both dividends and splits