Scottish American Inv Company (SCAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
06/09/2019 415.48p 418.67p 415.48p 417.50p 130094
05/09/2019 417.00p 419.32p 415.00p 415.00p 37089
04/09/2019 417.00p 421.00p 415.09p 417.00p 68244
03/09/2019 414.00p 416.00p 413.73p 416.00p 57008
02/09/2019 413.00p 415.67p 412.00p 415.00p 54436
30/08/2019 412.00p 413.34p 410.10p 412.00p 298295
29/08/2019 410.00p 412.00p 407.04p 412.00p 34761
28/08/2019 407.00p 409.35p 406.01p 409.00p 98544
27/08/2019 410.00p 410.00p 407.04p 410.00p 78823
26/08/2019 410.00p 411.48p 407.76p 409.00p 65876
23/08/2019 410.00p 411.48p 407.76p 409.00p 65876
22/08/2019 414.00p 414.78p 407.00p 408.00p 64450
21/08/2019 414.00p 415.00p 411.85p 415.00p 68119
20/08/2019 413.00p 415.38p 411.79p 414.00p 154502
19/08/2019 412.00p 413.82p 409.64p 412.00p 114856
16/08/2019 407.00p 409.96p 405.85p 407.00p 126016
15/08/2019 409.00p 409.00p 402.00p 403.00p 83284
14/08/2019 415.00p 417.86p 408.30p 410.00p 77055
13/08/2019 413.00p 417.00p 411.00p 417.00p 99348
12/08/2019 416.00p 420.00p 414.04p 415.00p 124704
09/08/2019 415.00p 416.00p 412.00p 415.00p 130895
08/08/2019 411.00p 415.00p 408.41p 415.00p 120966
07/08/2019 406.00p 408.56p 405.00p 406.00p 72755
06/08/2019 408.00p 410.28p 406.00p 407.00p 109763
05/08/2019 412.00p 413.22p 409.00p 409.00p 93940
02/08/2019 420.00p 420.00p 415.75p 417.00p 62258
01/08/2019 423.00p 425.00p 422.57p 425.00p 97919
31/07/2019 426.91p 426.91p 424.98p 425.00p 42447
30/07/2019 429.00p 429.00p 424.15p 426.00p 146187
29/07/2019 424.00p 426.75p 418.48p 423.00p 108888
26/07/2019 421.00p 421.00p 417.00p 419.00p 56714
25/07/2019 420.00p 420.00p 416.84p 419.00p 66984
24/07/2019 418.00p 418.90p 416.00p 418.00p 83304
23/07/2019 416.00p 417.90p 414.44p 417.00p 99262
22/07/2019 417.00p 418.36p 414.00p 415.00p 84427
19/07/2019 415.92p 417.44p 415.42p 417.00p 48325
18/07/2019 414.00p 416.00p 414.00p 416.00p 58366
17/07/2019 419.00p 420.00p 415.00p 416.00p 60437
16/07/2019 414.00p 418.00p 413.42p 417.00p 78964
15/07/2019 418.00p 418.00p 412.00p 412.00p 119569
12/07/2019 417.00p 418.00p 415.00p 415.00p 131036
11/07/2019 417.00p 417.00p 414.00p 414.00p 63290
10/07/2019 415.00p 415.00p 413.31p 414.00p 68331
09/07/2019 414.74p 415.29p 413.43p 414.00p 174981
08/07/2019 416.00p 416.00p 413.00p 414.00p 79059
05/07/2019 418.00p 418.92p 414.00p 414.00p 144897
04/07/2019 417.00p 420.00p 414.96p 420.00p 95627
03/07/2019 413.00p 415.50p 411.00p 414.00p 133421
02/07/2019 410.00p 413.00p 407.00p 413.00p 203197
01/07/2019 407.00p 409.10p 405.84p 409.00p 60663
28/06/2019 405.00p 407.00p 403.00p 406.00p 214829
27/06/2019 403.00p 405.00p 401.00p 405.00p 125961
26/06/2019 405.00p 405.00p 402.05p 405.00p 95371
25/06/2019 405.00p 407.00p 402.52p 404.00p 331415
24/06/2019 402.00p 406.00p 402.00p 405.00p 94089
21/06/2019 402.00p 406.45p 402.00p 406.00p 227483
20/06/2019 402.00p 406.00p 402.00p 405.00p 668984
19/06/2019 401.00p 402.35p 401.00p 401.00p 66374
18/06/2019 399.00p 401.00p 396.08p 399.00p 179284
17/06/2019 397.00p 398.00p 395.00p 395.00p 92569
14/06/2019 395.00p 397.00p 395.00p 395.00p 122718
13/06/2019 395.00p 397.00p 394.06p 396.00p 93711
12/06/2019 398.00p 398.00p 395.04p 397.00p 65535
11/06/2019 396.00p 399.00p 395.22p 398.00p 92858
10/06/2019 395.00p 395.50p 391.00p 395.50p 100029
07/06/2019 387.00p 392.00p 384.20p 392.00p 106556
06/06/2019 384.00p 387.00p 382.22p 387.00p 138430
05/06/2019 382.00p 385.20p 381.22p 383.00p 104166
04/06/2019 380.00p 381.28p 378.00p 380.00p 88624
03/06/2019 381.00p 381.00p 376.00p 379.00p 90822
31/05/2019 381.00p 383.00p 380.30p 381.00p 146181
30/05/2019 380.00p 384.00p 379.40p 383.00p 77787
29/05/2019 382.00p 382.00p 378.02p 379.00p 81813
28/05/2019 385.00p 385.92p 383.50p 385.00p 67871
27/05/2019 384.00p 384.52p 383.00p 384.00p 78745
24/05/2019 384.00p 384.52p 383.00p 384.00p 131745
23/05/2019 383.00p 385.35p 382.00p 382.00p 76444
22/05/2019 390.00p 390.00p 387.00p 388.00p 65748
21/05/2019 387.00p 388.71p 386.08p 388.00p 98338
20/05/2019 388.00p 389.35p 385.00p 386.00p 67740
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
06/05/2019 393.00p 393.32p 390.00p 391.00p 162537
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 376.00p 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 374.00p 370.46p 373.75p 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 33662
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

*Close Price adjusted for both dividends and splits