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
26/10/2007 250.00p 252.50p 250.00p 251.75p 34389
25/10/2007 248.50p 248.50p 248.50p 249.50p 29612
24/10/2007 252.50p 252.50p 252.50p 249.75p 8033
23/10/2007 252.50p 252.50p 247.75p 252.50p 85807
22/10/2007 245.00p 249.91p 244.75p 247.75p 113287
19/10/2007 249.75p 250.00p 249.50p 250.50p 240639
18/10/2007 251.00p 251.00p 250.00p 251.75p 385361
17/10/2007 252.75p 252.75p 251.00p 251.50p 93415
16/10/2007 250.00p 250.00p 249.50p 251.00p 91390
15/10/2007 254.00p 254.00p 254.00p 251.75p 20510
12/10/2007 254.00p 254.00p 254.00p 254.00p 37790
11/10/2007 256.75p 257.50p 253.00p 256.00p 46399
10/10/2007 253.50p 253.50p 253.50p 253.25p 18685
09/10/2007 253.25p 253.25p 253.25p 253.50p 54917
08/10/2007 252.25p 252.25p 251.50p 252.25p 85963
05/10/2007 250.00p 255.00p 250.00p 251.00p 81180
04/10/2007 250.25p 250.25p 250.25p 251.50p 80973
03/10/2007 250.00p 252.50p 248.25p 250.50p 102182
02/10/2007 247.50p 248.00p 247.50p 249.00p 206953
01/10/2007 244.25p 249.00p 244.00p 247.75p 226309
28/09/2007 246.00p 247.25p 244.50p 245.50p 472456
27/09/2007 247.00p 249.00p 245.00p 247.25p 27707
26/09/2007 246.00p 246.00p 246.00p 246.00p 428278
25/09/2007 245.25p 245.25p 243.25p 244.00p 166620
24/09/2007 249.00p 249.00p 246.00p 247.50p 88960
21/09/2007 249.00p 249.00p 246.00p 246.00p 60188
20/09/2007 248.00p 250.00p 248.00p 249.00p 16629
19/09/2007 250.00p 251.00p 246.50p 249.50p 131418
18/09/2007 243.25p 243.25p 243.25p 242.50p 145517
17/09/2007 244.00p 244.00p 242.50p 243.25p 33021
14/09/2007 244.00p 244.00p 242.50p 242.50p 60004
13/09/2007 242.25p 242.25p 242.25p 244.50p 56075
12/09/2007 243.25p 244.00p 243.25p 244.25p 45935
11/09/2007 239.75p 244.00p 239.75p 244.00p 60664
10/09/2007 238.25p 238.25p 238.25p 237.25p 24285
07/09/2007 243.00p 243.00p 241.50p 240.75p 168289
06/09/2007 244.25p 244.25p 241.25p 242.25p 40517
05/09/2007 245.25p 245.25p 245.25p 242.25p 17868
04/09/2007 241.25p 246.00p 241.25p 245.25p 60797
03/09/2007 244.00p 244.00p 241.25p 243.25p 6034
31/08/2007 242.00p 243.25p 242.00p 243.00p 121999
30/08/2007 241.75p 242.25p 238.50p 241.00p 50242
29/08/2007 237.50p 239.50p 236.25p 238.50p 117564
28/08/2007 238.00p 239.00p 238.00p 238.50p 158621
24/08/2007 241.50p 241.50p 240.00p 240.25p 158117
23/08/2007 241.00p 242.50p 240.00p 240.75p 136533
22/08/2007 240.50p 240.50p 239.25p 239.50p 52332
21/08/2007 240.25p 243.50p 239.00p 239.25p 173715
20/08/2007 243.00p 244.00p 242.00p 242.50p 30995
17/08/2007 236.00p 244.00p 236.00p 242.00p 215955
16/08/2007 238.00p 240.50p 237.75p 239.25p 48835
15/08/2007 244.75p 246.25p 242.50p 245.00p 154101
14/08/2007 248.00p 250.25p 246.00p 245.25p 83684
13/08/2007 244.00p 249.75p 244.00p 248.50p 66237
10/08/2007 239.25p 242.75p 239.25p 242.75p 80869
09/08/2007 246.75p 248.00p 244.25p 246.75p 37443
08/08/2007 247.00p 249.00p 244.75p 248.50p 36869
07/08/2007 243.25p 243.75p 240.75p 244.25p 24725
06/08/2007 243.00p 243.25p 239.25p 241.25p 41536
03/08/2007 243.25p 247.00p 242.50p 244.50p 43041
02/08/2007 242.25p 243.25p 242.25p 243.25p 30038
01/08/2007 239.00p 245.75p 238.25p 245.50p 83753
31/07/2007 241.00p 246.00p 241.00p 246.00p 47464
30/07/2007 241.00p 241.00p 238.25p 239.75p 1572138
27/07/2007 241.00p 243.50p 240.00p 241.75p 149494
26/07/2007 249.75p 249.75p 243.00p 241.50p 92229
25/07/2007 250.50p 252.50p 248.25p 250.00p 190758
24/07/2007 255.00p 255.00p 252.25p 252.25p 64231
23/07/2007 256.00p 256.00p 255.25p 255.25p 45499
20/07/2007 258.00p 258.00p 257.00p 257.50p 82586
19/07/2007 258.75p 258.75p 258.75p 258.25p 49419
18/07/2007 255.50p 256.75p 255.50p 257.25p 138643
17/07/2007 258.50p 259.00p 258.25p 258.50p 51134
16/07/2007 259.00p 260.25p 259.00p 259.50p 45135
13/07/2007 260.25p 261.25p 257.00p 258.50p 86611
12/07/2007 257.00p 257.75p 257.00p 257.75p 507779
11/07/2007 255.00p 259.00p 254.50p 257.75p 94395
10/07/2007 258.50p 258.50p 256.50p 256.25p 179838
09/07/2007 258.25p 258.75p 258.25p 259.00p 89730
06/07/2007 257.00p 257.50p 256.50p 257.50p 182254
05/07/2007 256.75p 257.25p 255.75p 256.25p 98660
04/07/2007 257.00p 257.00p 256.25p 257.00p 142606
03/07/2007 257.00p 258.00p 255.75p 256.75p 226056
02/07/2007 256.75p 257.75p 254.50p 256.25p 77926
29/06/2007 254.75p 259.00p 254.50p 254.50p 334116
28/06/2007 253.50p 253.50p 253.50p 256.00p 105219
27/06/2007 253.00p 254.50p 251.25p 253.50p 123563
26/06/2007 257.50p 257.50p 257.50p 256.25p 30217
25/06/2007 256.75p 256.75p 256.75p 257.50p 9800
22/06/2007 258.00p 258.00p 258.00p 256.75p 30871
21/06/2007 260.25p 260.25p 257.00p 258.00p 22808
20/06/2007 261.50p 261.50p 261.50p 262.50p 51223
19/06/2007 261.50p 261.50p 261.50p 263.00p 49263
18/06/2007 261.25p 263.00p 261.25p 263.25p 39061
15/06/2007 259.00p 260.75p 258.75p 262.25p 61199
14/06/2007 257.50p 258.75p 256.75p 258.00p 27827
13/06/2007 254.00p 254.00p 254.00p 255.25p 51879
12/06/2007 256.00p 257.50p 255.00p 256.00p 138736
11/06/2007 256.50p 257.50p 255.00p 257.50p 95260
08/06/2007 255.00p 255.00p 255.00p 257.00p 69703
07/06/2007 262.75p 263.00p 257.00p 257.00p 86422
06/06/2007 260.00p 260.00p 258.25p 259.75p 66271
05/06/2007 263.00p 265.00p 263.00p 264.00p 74556
04/06/2007 264.25p 265.00p 264.25p 264.25p 66764
01/06/2007 263.00p 265.00p 263.00p 264.25p 62301
31/05/2007 263.50p 263.50p 263.50p 262.75p 55164
30/05/2007 261.75p 261.75p 261.75p 261.00p 36201
29/05/2007 262.50p 263.00p 262.50p 262.50p 32887
25/05/2007 263.00p 263.00p 263.00p 261.75p 65513
24/05/2007 263.00p 263.50p 263.00p 263.00p 29567
23/05/2007 262.75p 263.50p 262.75p 263.50p 43648
22/05/2007 258.75p 260.00p 258.75p 261.25p 111028
21/05/2007 259.50p 263.00p 259.25p 260.50p 49338
18/05/2007 260.00p 261.00p 258.50p 260.25p 112737
17/05/2007 257.75p 261.00p 256.25p 259.75p 70117
16/05/2007 258.50p 258.75p 258.75p 259.75p 56897
15/05/2007 258.75p 258.00p 258.00p 258.50p 371934
14/05/2007 258.00p 258.75p 258.75p 258.75p 176934
11/05/2007 257.50p 260.50p 256.50p 258.00p 304373
10/05/2007 258.75p 262.00p 257.50p 257.75p 109134
09/05/2007 261.00p 262.00p 258.00p 260.75p 105474
08/05/2007 259.50p 260.00p 256.50p 258.00p 82145
04/05/2007 256.25p 256.50p 256.25p 258.25p 125062
03/05/2007 255.25p 255.75p 255.25p 255.00p 50001
02/05/2007 253.00p 253.25p 253.25p 253.50p 15345
01/05/2007 253.25p 252.25p 252.25p 253.00p 51969
30/04/2007 252.25p 254.25p 252.25p 253.25p 17532
27/04/2007 254.25p 255.50p 255.50p 253.25p 66128
26/04/2007 255.25p 255.50p 255.25p 254.25p 49075
25/04/2007 252.50p 253.75p 253.75p 252.75p 37564
24/04/2007 255.50p 255.50p 253.75p 252.50p 96657
23/04/2007 255.75p 255.75p 254.00p 255.25p 53582
20/04/2007 253.25p 256.00p 253.00p 256.00p 182076
19/04/2007 253.25p 253.50p 253.00p 253.25p 25532
18/04/2007 253.75p 253.75p 251.75p 253.75p 40734
17/04/2007 253.25p 256.00p 251.25p 253.75p 120509
16/04/2007 253.25p 255.00p 253.25p 256.00p 45283
13/04/2007 252.25p 253.00p 253.00p 253.00p 41093
12/04/2007 250.75p 253.50p 250.00p 252.25p 143992
11/04/2007 252.50p 252.50p 252.50p 253.25p 51852
10/04/2007 252.75p 253.75p 251.00p 252.50p 263534
05/04/2007 251.25p 250.50p 250.50p 251.50p 58098
04/04/2007 249.25p 249.25p 249.25p 251.25p 89015
03/04/2007 250.00p 250.00p 250.00p 250.50p 131685
02/04/2007 250.75p 250.75p 248.25p 250.00p 53568
30/03/2007 247.00p 247.00p 247.00p 249.00p 61606
29/03/2007 248.50p 249.25p 249.25p 249.50p 32871
28/03/2007 251.25p 251.75p 249.25p 248.50p 83505
27/03/2007 251.50p 251.50p 247.75p 249.50p 133324
26/03/2007 249.75p 250.00p 249.75p 249.25p 75879
23/03/2007 252.50p 253.00p 250.00p 250.00p 141724
22/03/2007 250.00p 252.75p 249.00p 252.25p 104958
21/03/2007 246.25p 246.25p 246.25p 245.75p 134176
20/03/2007 244.75p 244.75p 244.75p 244.50p 92647
19/03/2007 241.75p 244.75p 241.75p 244.75p 81889
16/03/2007 241.00p 241.00p 240.50p 240.50p 187088
15/03/2007 243.50p 244.75p 243.00p 243.75p 158130
14/03/2007 245.50p 245.75p 243.50p 243.50p 202150
13/03/2007 250.50p 250.75p 250.00p 250.00p 90521
12/03/2007 250.00p 249.00p 249.00p 250.25p 101660
09/03/2007 248.00p 249.00p 247.25p 250.00p 104178
08/03/2007 246.00p 249.25p 246.00p 250.50p 53916
07/03/2007 244.00p 245.75p 244.00p 245.75p 47764
06/03/2007 242.75p 243.50p 242.75p 243.25p 81490
05/03/2007 237.50p 241.00p 237.50p 240.00p 114540
02/03/2007 240.25p 241.00p 240.25p 242.25p 237534
01/03/2007 245.00p 245.00p 238.75p 240.00p 44429
28/02/2007 245.00p 246.50p 242.50p 242.50p 45670
27/02/2007 251.75p 253.00p 247.50p 247.50p 143324
26/02/2007 253.25p 255.00p 253.00p 253.00p 41852
23/02/2007 254.25p 254.25p 252.50p 252.50p 87665
22/02/2007 256.00p 256.50p 254.50p 254.25p 158524
21/02/2007 255.00p 255.75p 254.50p 254.25p 71464
20/02/2007 256.50p 256.50p 254.50p 255.75p 134664
19/02/2007 256.25p 256.25p 256.25p 257.00p 44851
16/02/2007 255.50p 255.50p 255.50p 256.25p 212542
15/02/2007 255.25p 255.25p 255.25p 256.50p 68806
14/02/2007 253.00p 253.00p 253.00p 254.75p 26360
13/02/2007 253.25p 252.00p 252.00p 254.00p 130749
12/02/2007 252.00p 252.00p 252.00p 253.25p 25635
09/02/2007 253.00p 253.00p 252.00p 253.50p 149445
08/02/2007 255.50p 255.50p 251.00p 251.00p 313625
07/02/2007 256.25p 256.25p 256.00p 256.50p 60730
06/02/2007 256.50p 256.75p 256.50p 256.75p 38931
05/02/2007 257.50p 257.50p 257.50p 256.75p 9156
02/02/2007 254.00p 254.00p 254.00p 256.75p 59537
01/02/2007 256.00p 256.00p 254.00p 254.00p 29120
31/01/2007 252.50p 252.50p 252.50p 253.75p 69347
30/01/2007 252.75p 252.75p 252.50p 253.75p 81365
29/01/2007 253.75p 253.75p 253.75p 253.50p 22656
26/01/2007 253.00p 253.75p 253.00p 253.50p 50922
25/01/2007 253.50p 254.75p 253.00p 254.00p 22200
24/01/2007 252.50p 252.50p 252.50p 252.25p 64881
23/01/2007 251.00p 252.00p 251.00p 251.00p 17667
22/01/2007 251.00p 251.00p 250.50p 252.00p 33265
19/01/2007 249.50p 249.50p 249.50p 251.25p 43527
18/01/2007 250.00p 250.00p 250.00p 250.50p 28659
17/01/2007 248.00p 248.00p 248.00p 250.50p 58918
16/01/2007 249.75p 249.75p 248.00p 248.00p 174707
15/01/2007 248.75p 249.00p 248.75p 249.00p 75971

*Close Price adjusted for both dividends and splits