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
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
28/02/2020 387.00p 390.56p 379.42p 384.00p 331742
27/02/2020 406.00p 406.00p 398.00p 403.00p 130285
26/02/2020 396.00p 412.00p 391.00p 412.00p 232607
25/02/2020 417.00p 419.35p 403.00p 403.00p 117578
24/02/2020 423.00p 425.96p 412.18p 416.00p 231201
21/02/2020 434.00p 434.07p 428.67p 432.00p 97735
20/02/2020 431.00p 437.00p 429.32p 437.00p 72166
19/02/2020 430.00p 431.00p 426.00p 428.00p 251827
18/02/2020 428.00p 428.00p 425.03p 426.00p 58334
17/02/2020 428.00p 430.44p 425.00p 425.00p 115651
14/02/2020 428.00p 431.00p 427.00p 430.00p 53053
13/02/2020 431.00p 431.76p 428.00p 428.00p 94966
12/02/2020 434.00p 434.60p 431.00p 431.00p 281846
11/02/2020 435.00p 435.00p 433.00p 433.00p 93872
10/02/2020 435.00p 435.00p 431.00p 431.00p 82827
07/02/2020 434.00p 436.32p 431.00p 435.00p 110083
06/02/2020 436.00p 438.00p 432.00p 438.00p 75370
05/02/2020 428.00p 434.00p 427.00p 431.00p 220982
04/02/2020 427.00p 431.00p 426.46p 428.00p 148583
03/02/2020 422.00p 425.49p 419.41p 423.00p 154486
31/01/2020 425.00p 425.54p 421.67p 424.00p 105726
30/01/2020 429.00p 433.00p 423.00p 426.00p 99125
29/01/2020 432.00p 435.00p 428.64p 435.00p 56847
28/01/2020 432.00p 433.00p 428.00p 433.00p 86443
27/01/2020 433.00p 433.00p 427.79p 428.00p 108742
24/01/2020 435.00p 438.97p 433.72p 438.00p 44473
23/01/2020 435.00p 436.30p 430.00p 430.00p 48560
22/01/2020 439.00p 439.20p 436.00p 439.00p 74933
21/01/2020 437.00p 439.60p 436.00p 436.00p 69000
20/01/2020 442.00p 443.00p 438.00p 438.00p 84291
17/01/2020 439.00p 441.00p 435.95p 440.00p 65677
16/01/2020 438.00p 438.00p 433.27p 434.00p 72700
15/01/2020 436.00p 438.00p 433.26p 438.00p 70342
14/01/2020 435.00p 435.00p 430.00p 434.00p 89049
13/01/2020 432.00p 436.00p 429.00p 435.00p 95824
10/01/2020 432.00p 432.00p 427.00p 429.50p 82952
09/01/2020 432.00p 432.00p 429.20p 431.00p 55049
08/01/2020 424.00p 427.56p 424.00p 425.00p 57306
07/01/2020 429.00p 429.00p 424.00p 425.00p 59534
06/01/2020 428.00p 428.00p 424.20p 425.00p 47672
03/01/2020 426.00p 429.00p 424.37p 429.00p 67708
02/01/2020 428.00p 428.00p 425.33p 426.00p 99600
31/12/2019 426.00p 427.35p 425.33p 426.00p 43350
30/12/2019 428.00p 429.96p 427.00p 429.00p 74338
27/12/2019 429.00p 432.00p 428.00p 430.00p 45522
24/12/2019 427.00p 430.95p 426.80p 427.00p 30924
23/12/2019 431.00p 431.00p 426.00p 428.00p 160712
20/12/2019 426.00p 431.00p 425.58p 431.00p 209229
19/12/2019 423.00p 429.00p 423.00p 429.00p 87156
18/12/2019 424.00p 425.50p 421.00p 425.00p 121297
17/12/2019 418.00p 422.00p 416.40p 420.00p 80919
16/12/2019 417.00p 418.00p 412.41p 416.50p 160880
13/12/2019 412.00p 416.81p 410.00p 410.00p 67371
12/12/2019 411.00p 414.12p 410.03p 412.00p 64421
11/12/2019 411.00p 413.00p 408.30p 409.00p 148395
10/12/2019 410.00p 412.00p 406.00p 407.00p 89883
09/12/2019 413.00p 413.00p 409.48p 411.50p 56909
06/12/2019 408.00p 414.00p 407.29p 409.00p 98275
05/12/2019 410.00p 411.00p 406.00p 406.00p 101847
04/12/2019 414.00p 409.56p 406.64p 409.00p 55653
03/12/2019 414.00p 415.61p 406.30p 407.50p 89912
02/12/2019 419.00p 419.32p 414.54p 415.00p 146684
29/11/2019 418.00p 418.00p 416.00p 416.00p 77987
28/11/2019 417.00p 420.04p 416.00p 416.00p 48840
27/11/2019 421.00p 421.00p 418.00p 418.00p 65904
26/11/2019 416.00p 421.00p 415.00p 421.00p 79756
25/11/2019 418.00p 420.00p 415.30p 420.00p 76287
22/11/2019 416.00p 419.00p 412.20p 416.00p 68624
21/11/2019 412.00p 414.00p 411.00p 411.00p 78972
20/11/2019 414.00p 416.68p 414.00p 416.00p 58223
19/11/2019 418.00p 419.25p 415.15p 419.00p 88646
18/11/2019 419.00p 419.00p 414.65p 417.00p 77352
15/11/2019 418.00p 418.00p 414.00p 417.00p 67749
14/11/2019 415.00p 417.00p 415.00p 416.00p 71538
13/11/2019 416.00p 418.40p 414.22p 417.00p 137309
12/11/2019 418.00p 420.00p 415.55p 420.00p 81258
11/11/2019 420.00p 420.00p 415.00p 415.00p 128134
08/11/2019 417.00p 421.05p 417.00p 421.00p 55931
07/11/2019 421.00p 422.00p 417.73p 422.00p 66748
06/11/2019 415.00p 419.00p 414.00p 419.00p 66258
05/11/2019 419.00p 419.04p 416.00p 416.00p 72715
04/11/2019 418.00p 418.00p 413.55p 418.00p 137718
01/11/2019 416.00p 416.00p 413.00p 416.00p 57765
31/10/2019 414.00p 416.00p 412.22p 413.00p 69261
30/10/2019 413.00p 417.00p 412.00p 412.00p 48957
29/10/2019 416.00p 418.00p 414.00p 414.00p 164428
28/10/2019 413.00p 415.47p 413.00p 414.00p 70203
25/10/2019 414.00p 416.45p 411.81p 416.00p 173145
24/10/2019 410.00p 420.00p 409.45p 415.00p 74113
23/10/2019 404.00p 410.00p 404.00p 410.00p 122658
22/10/2019 405.00p 408.58p 405.00p 406.00p 87901
21/10/2019 407.00p 409.52p 405.22p 406.00p 46588
18/10/2019 408.00p 410.20p 406.00p 406.00p 74371

*Close Price adjusted for both dividends and splits