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
01/08/2018 385.00p 385.00p 381.15p 382.50p 29294
31/07/2018 382.00p 383.00p 377.88p 380.00p 80939
30/07/2018 378.00p 378.67p 376.40p 377.50p 135703
27/07/2018 378.00p 382.00p 377.20p 380.00p 61350
26/07/2018 375.00p 376.44p 374.54p 375.00p 27489
25/07/2018 376.00p 378.35p 374.00p 374.00p 56995
24/07/2018 379.00p 381.00p 379.00p 380.00p 71958
23/07/2018 376.00p 378.22p 375.44p 377.50p 33925
20/07/2018 380.00p 383.00p 378.25p 380.00p 212277
19/07/2018 380.00p 384.00p 379.25p 383.00p 51289
18/07/2018 380.00p 382.00p 376.33p 382.00p 33788
17/07/2018 373.00p 376.00p 370.30p 376.00p 102614
16/07/2018 374.00p 374.64p 370.00p 370.00p 76248
13/07/2018 371.00p 373.00p 368.60p 372.50p 75292
12/07/2018 368.00p 369.00p 367.00p 369.00p 99288
11/07/2018 368.00p 368.45p 365.03p 368.00p 37517
10/07/2018 370.92p 371.00p 370.00p 371.00p 35181
09/07/2018 367.00p 370.00p 367.00p 370.00p 40675
06/07/2018 366.00p 367.86p 365.00p 367.00p 141089
05/07/2018 368.00p 368.00p 364.24p 367.00p 49962
04/07/2018 365.00p 368.00p 364.00p 368.00p 40481
03/07/2018 363.00p 368.00p 362.86p 368.00p 68250
02/07/2018 364.00p 364.00p 361.00p 361.00p 68882
29/06/2018 364.00p 369.00p 364.00p 364.00p 125514
28/06/2018 365.00p 366.00p 364.00p 365.00p 70258
27/06/2018 364.00p 370.00p 361.04p 366.00p 65167
26/06/2018 363.00p 365.67p 363.00p 364.00p 60734
25/06/2018 372.00p 372.00p 363.15p 364.00p 122238
22/06/2018 370.00p 374.00p 370.00p 374.00p 102423
21/06/2018 374.00p 374.00p 370.00p 370.00p 29887
20/06/2018 372.00p 374.00p 370.30p 372.50p 54944
19/06/2018 368.00p 370.00p 366.00p 370.00p 131365
18/06/2018 370.00p 374.00p 369.00p 371.50p 24200
15/06/2018 374.00p 374.00p 369.00p 369.00p 128371
14/06/2018 372.00p 374.00p 370.10p 371.00p 53294
13/06/2018 370.00p 375.00p 370.00p 375.00p 108169
12/06/2018 373.00p 375.00p 368.50p 375.00p 44848
11/06/2018 373.00p 373.00p 369.12p 373.00p 48295
08/06/2018 370.00p 370.00p 367.15p 370.00p 130329
07/06/2018 370.00p 372.00p 369.00p 371.00p 45246
06/06/2018 367.00p 372.00p 367.00p 371.00p 50456
05/06/2018 370.00p 372.00p 367.08p 371.00p 61801
04/06/2018 371.00p 371.40p 370.04p 371.00p 46917
01/06/2018 368.00p 370.00p 367.00p 368.50p 47513
31/05/2018 372.00p 372.00p 365.00p 365.00p 55161
30/05/2018 370.00p 370.00p 366.78p 367.50p 88614
29/05/2018 370.00p 370.00p 367.30p 370.00p 113011
25/05/2018 374.00p 374.00p 370.04p 373.00p 40408
24/05/2018 372.00p 373.00p 369.00p 369.00p 147185
23/05/2018 374.00p 376.00p 372.00p 373.00p 83226
22/05/2018 376.00p 378.00p 376.00p 376.00p 67298
21/05/2018 376.00p 378.00p 375.00p 376.50p 62210
18/05/2018 375.00p 376.00p 371.48p 373.00p 104897
17/05/2018 374.00p 374.00p 372.46p 374.00p 42403
16/05/2018 373.00p 374.00p 372.00p 374.00p 55641
15/05/2018 372.00p 373.98p 371.24p 373.00p 168960
14/05/2018 374.00p 375.00p 372.22p 373.50p 87058
11/05/2018 376.00p 377.00p 371.90p 373.00p 147202
10/05/2018 374.00p 376.00p 371.80p 374.50p 95835
09/05/2018 371.00p 373.00p 366.64p 372.00p 62373
08/05/2018 366.90p 369.00p 366.48p 367.50p 63650
04/05/2018 365.23p 370.00p 364.00p 368.50p 124663
03/05/2018 367.00p 367.60p 363.00p 363.50p 79390
02/05/2018 367.00p 369.05p 365.00p 367.00p 64688
01/05/2018 369.00p 370.00p 366.83p 369.00p 69747
30/04/2018 369.00p 371.00p 365.82p 366.00p 63995
27/04/2018 363.00p 366.00p 358.00p 366.00p 72714
26/04/2018 361.00p 361.00p 356.00p 361.00p 37618
25/04/2018 361.00p 362.00p 356.00p 361.00p 53877
24/04/2018 365.00p 365.00p 360.00p 361.00p 147514
23/04/2018 362.00p 363.85p 360.00p 360.00p 129842
20/04/2018 363.00p 365.00p 361.82p 363.00p 147421
19/04/2018 361.00p 364.24p 360.00p 362.00p 83200
18/04/2018 361.00p 361.25p 356.05p 360.00p 90161
17/04/2018 360.00p 360.00p 356.72p 358.50p 122037
16/04/2018 360.00p 360.00p 356.00p 356.00p 78625
13/04/2018 360.00p 360.00p 356.00p 356.00p 55058
12/04/2018 358.00p 360.00p 355.00p 357.00p 111540
11/04/2018 356.00p 359.00p 355.22p 359.00p 59921
10/04/2018 359.00p 359.00p 354.00p 356.50p 80879
09/04/2018 353.00p 355.00p 352.00p 354.50p 140775
06/04/2018 355.00p 357.00p 350.67p 352.00p 146905
05/04/2018 356.00p 359.00p 355.00p 359.00p 105878
04/04/2018 355.00p 356.02p 348.58p 350.00p 118797
03/04/2018 354.00p 357.00p 349.05p 356.00p 206934
29/03/2018 357.00p 359.00p 353.00p 359.00p 85675
28/03/2018 353.00p 354.50p 347.10p 354.50p 62711
27/03/2018 352.00p 355.45p 349.25p 352.00p 151833
26/03/2018 352.00p 355.56p 347.02p 349.00p 237918
23/03/2018 352.00p 354.00p 349.25p 352.00p 102246
22/03/2018 360.00p 362.04p 355.00p 358.00p 96250
21/03/2018 361.00p 364.48p 360.20p 361.00p 89550
20/03/2018 365.00p 365.00p 362.15p 363.50p 79306
19/03/2018 367.00p 367.95p 360.00p 360.00p 71346
16/03/2018 366.00p 368.00p 362.42p 368.00p 156640
15/03/2018 366.00p 366.00p 363.00p 363.00p 32851
14/03/2018 362.00p 365.95p 361.00p 362.00p 89050
13/03/2018 365.00p 367.70p 362.00p 365.00p 82006
12/03/2018 364.00p 367.98p 364.00p 366.00p 72350
09/03/2018 364.00p 366.00p 362.00p 366.00p 75101
08/03/2018 364.00p 364.75p 362.22p 363.00p 87588
07/03/2018 364.00p 365.20p 362.00p 364.00p 42940
06/03/2018 365.00p 369.00p 364.00p 368.00p 91708
05/03/2018 368.00p 368.00p 364.00p 366.00p 47113
02/03/2018 367.00p 368.92p 364.00p 364.00p 92303
01/03/2018 370.00p 371.60p 368.00p 368.00p 41404
28/02/2018 374.00p 374.44p 370.00p 370.00p 32452
27/02/2018 375.00p 376.00p 372.40p 376.00p 72751
26/02/2018 366.00p 371.00p 365.85p 370.00p 54930
23/02/2018 357.00p 366.00p 357.00p 366.00p 37606
22/02/2018 356.00p 360.00p 356.00p 359.00p 49224
21/02/2018 358.00p 361.69p 354.00p 361.00p 35467
20/02/2018 358.00p 359.00p 354.00p 354.00p 48153
19/02/2018 361.00p 361.43p 357.00p 361.00p 79679
16/02/2018 355.00p 361.00p 354.84p 361.00p 46517
15/02/2018 354.00p 357.36p 352.00p 353.00p 38710
14/02/2018 352.00p 355.00p 350.65p 351.00p 26686
13/02/2018 354.00p 354.00p 349.00p 351.50p 67102
12/02/2018 352.00p 353.00p 348.00p 350.00p 121135
09/02/2018 343.00p 345.96p 341.00p 344.00p 92207
08/02/2018 350.00p 354.50p 346.00p 346.00p 74568
07/02/2018 356.00p 358.00p 352.10p 358.00p 102851
06/02/2018 343.00p 350.00p 342.05p 348.00p 209395
05/02/2018 361.00p 361.00p 354.00p 357.50p 157443
02/02/2018 363.00p 366.09p 362.00p 363.00p 71287
01/02/2018 369.00p 369.00p 363.00p 363.00p 52970
31/01/2018 366.00p 369.00p 365.00p 369.00p 67817
30/01/2018 374.00p 375.36p 365.00p 365.00p 102746
29/01/2018 377.00p 377.00p 374.04p 376.00p 31326
26/01/2018 378.00p 378.00p 374.00p 376.00p 98281
25/01/2018 377.00p 378.00p 374.00p 376.00p 44483
24/01/2018 378.00p 379.00p 375.00p 375.00p 19680
23/01/2018 380.00p 380.00p 375.78p 377.00p 48709
22/01/2018 375.00p 376.00p 374.00p 375.50p 51580
19/01/2018 374.00p 377.00p 374.00p 375.50p 45398
18/01/2018 381.00p 381.00p 374.00p 375.00p 45567
17/01/2018 381.00p 381.00p 377.05p 379.50p 47312
16/01/2018 381.00p 381.00p 379.00p 380.50p 35949
15/01/2018 380.00p 382.00p 379.05p 381.00p 58911
12/01/2018 380.00p 382.00p 379.64p 380.00p 46100
11/01/2018 381.00p 383.00p 378.00p 380.00p 65056
10/01/2018 381.00p 381.00p 378.00p 380.00p 70049
09/01/2018 377.00p 379.79p 377.00p 379.50p 50010
08/01/2018 376.00p 378.00p 375.60p 378.00p 47959
05/01/2018 369.00p 376.02p 369.00p 375.50p 40744
04/01/2018 369.00p 374.00p 369.00p 374.00p 157651
03/01/2018 369.00p 371.00p 365.44p 371.00p 31476
02/01/2018 368.00p 368.00p 363.79p 366.00p 53342
29/12/2017 367.00p 368.00p 365.21p 368.00p 11004
28/12/2017 363.50p 369.00p 363.50p 367.50p 70099
27/12/2017 367.00p 367.25p 364.00p 365.12p 8660
22/12/2017 369.00p 369.00p 364.00p 368.00p 42906
21/12/2017 361.50p 366.00p 361.50p 364.00p 15458
20/12/2017 364.00p 364.50p 360.49p 361.00p 10665
19/12/2017 364.00p 364.00p 360.74p 364.00p 35542
18/12/2017 362.00p 364.00p 359.25p 360.00p 54186
15/12/2017 362.00p 363.00p 355.00p 355.00p 84526
14/12/2017 365.00p 367.50p 362.00p 362.00p 73196
13/12/2017 367.75p 367.75p 364.75p 367.75p 31005
12/12/2017 367.25p 367.50p 364.50p 367.50p 31061
11/12/2017 366.00p 366.00p 363.46p 364.00p 28308
08/12/2017 361.50p 364.00p 361.50p 364.00p 28086
07/12/2017 362.00p 362.56p 360.00p 362.00p 28430
06/12/2017 362.00p 363.00p 361.00p 363.00p 26193
05/12/2017 365.00p 365.50p 363.50p 364.25p 27534
04/12/2017 366.75p 368.00p 363.00p 365.00p 26166
01/12/2017 363.00p 367.00p 360.28p 363.00p 37312
30/11/2017 366.00p 366.00p 363.47p 364.50p 30541
29/11/2017 366.00p 368.00p 364.49p 366.50p 79708
28/11/2017 366.50p 368.00p 364.18p 366.50p 83241
27/11/2017 366.25p 368.00p 365.01p 365.63p 64597
24/11/2017 367.00p 367.00p 363.25p 365.63p 73336
23/11/2017 365.50p 366.25p 365.25p 366.25p 43152
22/11/2017 368.76p 369.50p 368.00p 368.75p 14790
21/11/2017 367.50p 369.50p 366.04p 369.37p 19845
20/11/2017 368.00p 369.50p 365.23p 366.88p 17056
17/11/2017 368.25p 371.75p 366.50p 368.88p 100707
16/11/2017 368.00p 369.33p 365.00p 368.75p 41039
15/11/2017 366.50p 368.02p 364.00p 364.00p 23186
14/11/2017 369.75p 369.75p 366.79p 367.88p 30596
13/11/2017 365.00p 369.52p 364.25p 367.00p 95038
10/11/2017 367.00p 368.16p 364.00p 364.00p 64197
09/11/2017 370.00p 370.68p 367.75p 368.00p 66944
08/11/2017 372.00p 372.10p 370.00p 370.00p 48650
07/11/2017 373.00p 373.50p 370.25p 370.25p 91996
06/11/2017 372.00p 373.00p 369.00p 370.00p 111399
03/11/2017 373.50p 374.75p 372.50p 374.75p 41528
02/11/2017 368.50p 374.00p 367.00p 372.50p 39855
01/11/2017 367.00p 369.00p 366.00p 369.00p 36309
31/10/2017 369.00p 369.00p 367.02p 367.50p 42172
30/10/2017 367.00p 367.60p 365.49p 367.00p 62897
27/10/2017 366.00p 368.50p 365.50p 368.50p 35219
26/10/2017 368.00p 368.00p 364.50p 366.25p 109936
25/10/2017 368.00p 369.20p 366.00p 366.00p 62164
24/10/2017 369.00p 372.00p 369.00p 369.88p 57186
23/10/2017 369.50p 370.65p 369.00p 370.00p 40262
20/10/2017 371.00p 372.27p 368.75p 370.88p 76639
19/10/2017 369.00p 369.94p 366.35p 368.50p 47097
18/10/2017 369.00p 370.50p 368.50p 369.00p 103512
17/10/2017 369.75p 370.00p 368.00p 368.00p 74334

*Close Price adjusted for both dividends and splits