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
17/05/2019 388.00p 389.12p 387.00p 388.00p 162812
16/05/2019 388.00p 389.45p 385.80p 389.00p 216102
15/05/2019 386.00p 386.00p 382.04p 384.00p 64332
14/05/2019 379.00p 383.34p 379.00p 382.00p 95326
13/05/2019 381.00p 382.44p 378.22p 379.00p 86133
10/05/2019 385.00p 386.00p 381.82p 383.00p 287588
09/05/2019 384.00p 384.42p 379.00p 382.00p 122398
08/05/2019 385.00p 387.50p 384.00p 384.00p 80878
07/05/2019 393.00p 393.00p 386.00p 387.00p 375408
03/05/2019 393.00p 393.32p 390.00p 391.00p 382090
02/05/2019 395.00p 395.00p 392.00p 392.00p 93830
01/05/2019 397.00p 397.00p 394.11p 395.50p 116501
30/04/2019 396.00p 396.56p 394.08p 395.00p 190319
29/04/2019 396.00p 396.70p 391.83p 395.50p 102658
26/04/2019 394.00p 394.38p 392.00p 394.00p 117030
25/04/2019 395.00p 398.00p 392.50p 395.00p 100286
24/04/2019 395.00p 396.90p 394.04p 396.00p 95169
23/04/2019 393.00p 396.00p 393.00p 395.00p 178824
18/04/2019 393.00p 393.00p 390.15p 393.00p 69574
17/04/2019 393.00p 394.00p 388.56p 392.00p 110066
16/04/2019 392.00p 393.00p 389.00p 389.00p 94872
15/04/2019 392.00p 392.00p 387.12p 391.00p 161022
12/04/2019 389.00p 391.00p 387.76p 390.00p 341204
11/04/2019 389.00p 389.00p 386.00p 386.00p 129293
10/04/2019 388.00p 388.56p 385.44p 388.00p 146097
09/04/2019 385.00p 388.96p 385.00p 387.00p 172613
08/04/2019 387.00p 388.04p 386.00p 387.00p 159665
05/04/2019 386.00p 387.78p 381.45p 387.00p 228881
04/04/2019 383.00p 383.15p 379.78p 381.00p 178271
03/04/2019 386.00p 387.02p 380.00p 383.00p 125359
02/04/2019 383.00p 386.50p 380.02p 386.50p 299444
01/04/2019 380.00p 380.00p 377.99p 378.00p 109490
29/03/2019 374.00p 378.00p 369.30p 375.00p 219054
28/03/2019 370.00p 371.79p 368.00p 368.00p 124721
27/03/2019 370.00p 371.35p 369.00p 369.00p 73901
26/03/2019 374.00p 374.00p 369.00p 369.00p 165458
25/03/2019 374.00p 375.79p 369.04p 372.00p 83315
22/03/2019 380.00p 383.80p 375.80p 377.00p 116938
21/03/2019 382.00p 383.00p 378.67p 383.00p 153218
20/03/2019 380.00p 382.00p 378.44p 381.00p 72689
19/03/2019 378.00p 380.64p 376.63p 380.00p 485850
18/03/2019 374.00p 376.00p 373.44p 375.00p 73994
15/03/2019 373.00p 375.00p 371.41p 374.00p 92426
14/03/2019 373.00p 373.00p 370.86p 371.00p 51283
13/03/2019 372.00p 373.00p 370.84p 373.00p 46255
12/03/2019 368.00p 374.00p 367.76p 374.00p 139453
11/03/2019 367.00p 371.00p 367.00p 371.00p 61710
08/03/2019 366.00p 368.96p 364.00p 368.00p 176111
07/03/2019 370.00p 372.00p 367.00p 371.00p 85067
06/03/2019 372.00p 376.00p 372.00p 376.00p 69222
05/03/2019 376.00p 376.00p 371.90p 376.00p 109268
04/03/2019 373.00p 376.00p 372.72p 374.50p 58990
01/03/2019 371.00p 375.00p 371.00p 373.00p 102131
28/02/2019 371.00p 372.00p 369.00p 370.50p 47108
27/02/2019 374.00p 374.00p 371.00p 371.00p 71756
26/02/2019 377.00p 377.00p 371.21p 373.50p 241417
25/02/2019 384.00p 384.00p 379.00p 379.00p 85099
22/02/2019 380.00p 382.84p 380.00p 380.00p 99112
21/02/2019 382.00p 383.00p 379.00p 380.50p 124029
20/02/2019 381.00p 382.00p 378.68p 382.00p 66232
19/02/2019 380.00p 380.40p 378.70p 379.50p 114626
18/02/2019 379.00p 380.24p 377.66p 379.50p 144346
15/02/2019 376.00p 380.24p 375.66p 378.00p 172350
14/02/2019 379.00p 380.00p 375.00p 375.00p 71180
13/02/2019 375.00p 378.00p 374.00p 374.00p 61026
12/02/2019 373.00p 376.07p 372.04p 374.00p 158778
11/02/2019 372.00p 372.00p 365.65p 370.50p 49256
08/02/2019 368.00p 369.00p 366.00p 368.00p 187197
07/02/2019 372.00p 375.36p 366.00p 368.00p 115898
06/02/2019 372.00p 374.00p 370.46p 372.00p 48278
05/02/2019 371.00p 373.00p 367.00p 371.50p 71799
04/02/2019 365.00p 367.00p 364.90p 367.00p 61345
01/02/2019 367.00p 368.00p 364.96p 366.50p 39353
31/01/2019 363.00p 365.00p 362.25p 364.00p 111410
30/01/2019 361.00p 363.00p 358.42p 361.00p 48049
29/01/2019 360.00p 360.00p 356.24p 359.00p 52964
28/01/2019 353.00p 358.00p 353.00p 355.00p 76826
25/01/2019 354.00p 357.56p 354.00p 354.00p 108820
24/01/2019 354.00p 357.00p 353.00p 353.00p 29196
23/01/2019 355.00p 359.00p 354.00p 354.00p 59050
22/01/2019 356.00p 359.00p 355.00p 355.00p 47330
21/01/2019 353.00p 359.00p 353.00p 355.00p 79067
18/01/2019 350.00p 358.00p 350.00p 358.00p 69978
17/01/2019 352.00p 355.00p 351.00p 351.00p 103403
16/01/2019 354.00p 356.00p 352.00p 352.00p 57895
15/01/2019 355.00p 357.00p 353.00p 354.00p 83874
14/01/2019 354.00p 355.62p 354.00p 354.00p 52119
11/01/2019 357.00p 358.00p 353.00p 354.00p 155752
10/01/2019 359.00p 359.00p 355.00p 356.00p 74760
09/01/2019 361.00p 361.00p 355.00p 355.00p 37294
08/01/2019 355.00p 359.00p 354.84p 359.00p 106591
07/01/2019 360.00p 360.00p 355.60p 358.00p 44396
04/01/2019 353.00p 360.00p 349.64p 360.00p 57439
03/01/2019 352.00p 353.43p 348.00p 350.00p 63996
02/01/2019 350.00p 353.00p 347.00p 353.00p 29105
31/12/2018 349.00p 353.00p 349.00p 351.00p 18227
28/12/2018 349.00p 352.00p 347.80p 349.00p 29514
27/12/2018 348.00p 350.00p 346.05p 349.00p 33895
24/12/2018 351.00p 351.70p 346.00p 348.50p 33824
21/12/2018 351.00p 353.00p 348.00p 348.00p 622801
20/12/2018 351.00p 354.00p 347.06p 352.00p 56242
19/12/2018 354.00p 357.00p 351.15p 357.00p 58856
18/12/2018 355.00p 355.00p 352.00p 354.00p 73941
17/12/2018 353.00p 357.00p 353.00p 357.00p 49563
14/12/2018 356.00p 359.00p 353.00p 354.00p 39634
13/12/2018 363.00p 363.00p 359.00p 359.00p 35902
12/12/2018 362.00p 362.95p 357.60p 359.00p 48516
11/12/2018 359.00p 362.00p 357.20p 360.00p 41371
10/12/2018 360.00p 362.20p 357.00p 357.00p 78312
07/12/2018 359.00p 365.00p 357.32p 363.00p 115916
06/12/2018 363.00p 364.76p 353.86p 355.00p 76703
05/12/2018 367.00p 370.45p 365.00p 369.00p 59285
04/12/2018 377.00p 377.00p 373.20p 375.00p 44512
03/12/2018 375.00p 378.16p 372.75p 378.00p 69131
30/11/2018 372.00p 372.00p 367.25p 371.00p 118958
29/11/2018 372.00p 373.00p 368.21p 372.00p 45650
28/11/2018 369.00p 369.00p 367.10p 369.00p 27726
27/11/2018 368.00p 368.00p 366.21p 368.00p 33862
26/11/2018 362.00p 369.00p 358.80p 367.00p 48247
23/11/2018 358.00p 360.00p 357.30p 359.00p 78118
22/11/2018 361.00p 365.00p 357.00p 360.00p 88860
21/11/2018 365.00p 365.00p 361.30p 364.00p 73276
20/11/2018 363.00p 367.00p 360.03p 363.00p 162192
19/11/2018 371.00p 371.00p 363.75p 364.50p 88820
16/11/2018 367.59p 368.00p 365.40p 368.00p 85637
15/11/2018 365.00p 367.00p 364.00p 367.00p 114244
14/11/2018 366.00p 368.22p 363.00p 364.50p 238895
13/11/2018 366.00p 369.50p 366.00p 368.00p 38664
12/11/2018 366.64p 369.36p 366.00p 368.00p 39039
09/11/2018 366.00p 367.00p 364.45p 365.00p 97665
08/11/2018 367.00p 367.70p 365.00p 366.50p 45595
07/11/2018 364.40p 366.00p 364.00p 364.50p 33837
06/11/2018 362.00p 366.96p 360.80p 363.00p 130213
05/11/2018 366.00p 367.48p 365.00p 365.50p 169028
02/11/2018 370.00p 370.00p 365.00p 365.00p 32967
01/11/2018 365.00p 368.00p 362.96p 364.00p 63765
31/10/2018 362.00p 366.00p 360.00p 363.00p 65739
30/10/2018 356.00p 360.00p 355.85p 360.00p 66535
29/10/2018 354.00p 359.42p 353.40p 355.00p 38572
26/10/2018 353.00p 353.00p 350.00p 350.00p 57366
25/10/2018 352.00p 356.00p 348.00p 355.50p 61509
24/10/2018 356.00p 359.00p 354.00p 359.00p 35264
23/10/2018 357.00p 357.00p 352.00p 352.00p 29001
22/10/2018 357.80p 359.00p 357.32p 357.50p 51834
19/10/2018 356.16p 358.00p 355.04p 355.50p 38964
18/10/2018 357.00p 357.00p 352.00p 357.00p 46216
17/10/2018 359.00p 363.00p 353.01p 355.50p 149546
16/10/2018 357.00p 357.00p 354.00p 355.00p 57620
15/10/2018 357.00p 357.00p 352.67p 357.00p 62260
12/10/2018 358.00p 358.97p 353.00p 356.00p 140314
11/10/2018 355.00p 359.00p 345.30p 350.00p 247059
10/10/2018 366.00p 366.30p 356.25p 360.00p 111680
09/10/2018 368.00p 369.00p 365.20p 368.00p 55338
08/10/2018 376.00p 376.00p 367.00p 368.50p 68158
05/10/2018 377.00p 378.83p 371.00p 371.00p 105376
04/10/2018 381.00p 381.46p 377.00p 377.00p 44106
03/10/2018 383.00p 383.00p 380.54p 381.50p 27331
02/10/2018 381.00p 382.00p 381.00p 382.00p 71892
01/10/2018 381.00p 382.22p 381.00p 382.00p 35833
28/09/2018 381.00p 382.00p 379.00p 379.00p 54092
27/09/2018 382.00p 383.00p 380.00p 381.00p 70144
26/09/2018 383.00p 383.00p 381.00p 381.00p 49670
25/09/2018 383.00p 383.00p 381.00p 381.50p 388096
24/09/2018 384.00p 384.00p 379.00p 380.00p 90452
21/09/2018 376.00p 382.00p 376.00p 380.00p 125669
20/09/2018 377.00p 379.00p 377.00p 378.50p 54837
19/09/2018 379.00p 379.00p 377.00p 378.50p 46884
18/09/2018 379.00p 379.00p 377.00p 378.50p 40410
17/09/2018 376.00p 378.60p 376.00p 377.50p 57523
14/09/2018 378.00p 380.00p 376.00p 378.00p 151624
13/09/2018 380.00p 380.00p 375.00p 377.50p 48223
12/09/2018 379.00p 380.00p 375.00p 380.00p 42372
11/09/2018 377.00p 378.36p 376.00p 377.00p 58894
10/09/2018 380.00p 380.00p 375.00p 377.00p 38367
07/09/2018 380.00p 380.00p 375.00p 378.00p 95810
06/09/2018 381.00p 381.00p 377.00p 378.50p 27057
05/09/2018 384.00p 386.19p 374.49p 381.00p 65090
04/09/2018 387.00p 391.00p 384.00p 385.50p 123990
03/09/2018 385.00p 388.58p 385.00p 387.00p 28036
31/08/2018 386.00p 388.00p 383.00p 383.00p 99803
30/08/2018 386.00p 388.00p 384.00p 386.00p 67745
29/08/2018 390.00p 392.58p 385.63p 388.00p 92778
28/08/2018 390.00p 390.86p 389.00p 389.00p 101147
24/08/2018 385.00p 387.00p 383.26p 387.00p 161510
23/08/2018 384.00p 384.00p 382.62p 384.00p 103791
22/08/2018 381.00p 383.25p 379.25p 382.00p 67003
21/08/2018 382.00p 382.00p 378.00p 379.50p 76854
20/08/2018 382.00p 382.00p 378.04p 382.00p 32898
17/08/2018 380.00p 380.00p 378.02p 379.50p 122389
16/08/2018 378.00p 379.62p 377.54p 379.00p 58242
15/08/2018 384.00p 387.00p 378.00p 378.00p 79849
14/08/2018 389.00p 389.00p 384.00p 384.00p 84019
13/08/2018 388.00p 388.82p 385.03p 388.00p 39741
10/08/2018 389.00p 390.16p 388.00p 388.50p 122455
09/08/2018 390.00p 392.22p 390.00p 391.50p 57745
08/08/2018 389.00p 393.00p 386.78p 391.50p 66413
07/08/2018 389.00p 389.00p 385.00p 385.00p 139192
06/08/2018 389.00p 389.00p 383.50p 387.50p 43704
03/08/2018 384.00p 386.00p 380.20p 386.00p 77348
02/08/2018 381.00p 383.22p 378.00p 379.00p 51414

*Close Price adjusted for both dividends and splits