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
26/09/2000 264.50p 264.50p 264.50p 264.50p 301575
25/09/2000 264.50p 264.50p 264.50p 264.50p 131137
22/09/2000 261.50p 261.50p 261.50p 261.50p 20954
21/09/2000 267.75p 267.75p 267.75p 267.75p 109033
20/09/2000 270.00p 270.00p 270.00p 270.00p 32594
19/09/2000 273.75p 273.75p 273.75p 273.75p 259287
18/09/2000 276.00p 276.00p 276.00p 276.00p 399418
15/09/2000 278.00p 278.00p 278.00p 278.00p 38914
14/09/2000 279.00p 279.00p 279.00p 279.00p 55312
13/09/2000 278.75p 278.75p 278.75p 278.75p 71997
12/09/2000 281.00p 281.00p 281.00p 281.00p 298508
11/09/2000 281.00p 281.00p 281.00p 281.00p 6217
08/09/2000 281.75p 281.75p 281.75p 281.75p 23591
07/09/2000 281.75p 281.75p 281.75p 281.75p 30209
06/09/2000 281.75p 281.75p 281.75p 281.75p 37561
05/09/2000 283.50p 283.50p 283.50p 283.50p 93287
04/09/2000 283.00p 283.00p 283.00p 283.00p 48384
01/09/2000 279.50p 279.50p 279.50p 279.50p 179500
31/08/2000 274.00p 274.00p 274.00p 274.00p 176029
30/08/2000 273.50p 273.50p 273.50p 273.50p 74051
29/08/2000 273.00p 273.00p 273.00p 273.00p 124007
25/08/2000 272.50p 272.50p 272.50p 272.50p 313969
24/08/2000 272.75p 272.75p 272.75p 272.75p 35150
23/08/2000 270.25p 270.25p 270.25p 270.25p 18684
22/08/2000 270.00p 270.00p 270.00p 270.00p 106647
21/08/2000 269.50p 269.50p 269.50p 269.50p 15512
18/08/2000 269.50p 269.50p 269.50p 269.50p 55697
17/08/2000 267.75p 267.75p 267.75p 267.75p 55155
16/08/2000 267.25p 267.25p 267.25p 267.25p 16330
15/08/2000 266.50p 266.50p 266.50p 266.50p 51547
14/08/2000 265.00p 265.00p 265.00p 265.00p 7117
11/08/2000 264.50p 264.50p 264.50p 264.50p 14432
10/08/2000 264.50p 264.50p 264.50p 264.50p 34233
09/08/2000 264.50p 264.50p 264.50p 264.50p 83532
08/08/2000 262.75p 262.75p 262.75p 262.75p 55528
07/08/2000 263.00p 263.00p 263.00p 263.00p 23253
04/08/2000 263.00p 263.00p 263.00p 263.00p 267115
03/08/2000 262.75p 262.75p 262.75p 262.75p 45977
02/08/2000 263.50p 263.50p 263.50p 263.50p 154402
01/08/2000 262.75p 262.75p 262.75p 262.75p 23849
31/07/2000 262.25p 262.25p 262.25p 262.25p 441821
28/07/2000 263.25p 263.25p 263.25p 263.25p 100390
27/07/2000 262.25p 262.25p 262.25p 262.25p 35189
26/07/2000 262.25p 262.25p 262.25p 262.25p 115768
25/07/2000 262.50p 262.50p 262.50p 262.50p 266207
24/07/2000 264.00p 264.00p 264.00p 264.00p 426890
21/07/2000 265.50p 265.50p 265.50p 265.50p 20597
20/07/2000 265.75p 265.75p 265.75p 265.75p 347804
19/07/2000 261.25p 261.25p 261.25p 261.25p 50650
18/07/2000 259.75p 259.75p 259.75p 259.75p 72825
17/07/2000 259.50p 259.50p 259.50p 259.50p 34640
14/07/2000 258.50p 258.50p 258.50p 258.50p 13130
13/07/2000 258.25p 258.25p 258.25p 258.25p 43655
12/07/2000 259.00p 259.00p 259.00p 259.00p 37213
11/07/2000 257.00p 257.00p 257.00p 257.00p 72923
10/07/2000 255.00p 255.00p 255.00p 255.00p 45455
07/07/2000 255.50p 255.50p 255.50p 255.50p 19389
06/07/2000 255.00p 255.00p 255.00p 255.00p 78640
05/07/2000 256.00p 256.00p 256.00p 256.00p 76943
04/07/2000 256.25p 256.25p 256.25p 256.25p 132759
03/07/2000 256.00p 256.00p 256.00p 256.00p 29187
30/06/2000 256.00p 256.00p 256.00p 256.00p 12554
29/06/2000 256.50p 256.50p 256.50p 256.50p 216707
28/06/2000 259.50p 259.50p 259.50p 259.50p 65312
27/06/2000 261.00p 261.00p 261.00p 261.00p 34601
26/06/2000 260.25p 260.25p 260.25p 260.25p 113705
23/06/2000 261.00p 261.00p 261.00p 261.00p 756851
22/06/2000 262.50p 262.50p 262.50p 262.50p 44040
21/06/2000 263.00p 263.00p 263.00p 263.00p 440716
20/06/2000 264.50p 264.50p 264.50p 264.50p 73164
19/06/2000 263.00p 263.00p 263.00p 263.00p 606547
16/06/2000 263.50p 263.50p 263.50p 263.50p 166086
15/06/2000 263.25p 263.25p 263.25p 263.25p 1141375
14/06/2000 262.75p 262.75p 262.75p 262.75p 459040
13/06/2000 260.50p 260.50p 260.50p 260.50p 82850
12/06/2000 261.00p 261.00p 261.00p 261.00p 118667
09/06/2000 260.75p 260.75p 260.75p 260.75p 276667
08/06/2000 260.75p 260.75p 260.75p 260.75p 64704
07/06/2000 259.50p 259.50p 259.50p 259.50p 239583
06/06/2000 259.50p 259.50p 259.50p 259.50p 220974
05/06/2000 259.00p 259.00p 259.00p 259.00p 56800
31/05/2000 249.00p 249.00p 249.00p 249.00p 577067
26/05/2000 243.00p 243.00p 243.00p 243.00p 316906
25/05/2000 244.50p 244.50p 244.50p 244.50p 23693
24/05/2000 243.50p 243.50p 243.50p 243.50p 19651
23/05/2000 245.50p 245.50p 245.50p 245.50p 180615
22/05/2000 246.00p 246.00p 246.00p 246.00p 86019
19/05/2000 249.00p 249.00p 249.00p 249.00p 51113
18/05/2000 256.50p 256.50p 256.50p 256.50p 202438
17/05/2000 257.50p 257.50p 257.50p 257.50p 789740
16/05/2000 260.00p 260.00p 260.00p 260.00p 92770
15/05/2000 256.50p 256.50p 256.50p 256.50p 81869
12/05/2000 257.50p 257.50p 257.50p 257.50p 38260
11/05/2000 254.50p 254.50p 254.50p 254.50p 34382
10/05/2000 253.00p 253.00p 253.00p 253.00p 242580
09/05/2000 254.50p 254.50p 254.50p 254.50p 293046
08/05/2000 253.50p 253.50p 253.50p 253.50p 18291
05/05/2000 253.50p 253.50p 253.50p 253.50p 70285
04/05/2000 251.00p 251.00p 251.00p 251.00p 81858
03/05/2000 249.50p 249.50p 249.50p 249.50p 293951
02/05/2000 251.00p 251.00p 251.00p 251.00p 522205
28/04/2000 247.00p 247.00p 247.00p 247.00p 105376
27/04/2000 245.25p 245.25p 245.25p 245.25p 475832
26/04/2000 247.50p 247.50p 247.50p 247.50p 386551
25/04/2000 242.50p 242.50p 242.50p 242.50p 644994
20/04/2000 241.00p 241.00p 241.00p 241.00p 69170
19/04/2000 238.00p 238.00p 238.00p 238.00p 71141
18/04/2000 236.50p 236.50p 236.50p 236.50p 164938
17/04/2000 236.50p 236.50p 236.50p 236.50p 415614
14/04/2000 247.50p 247.50p 247.50p 247.50p 55428
13/04/2000 254.50p 254.50p 254.50p 254.50p 44056
12/04/2000 258.00p 258.00p 258.00p 258.00p 112438
11/04/2000 260.00p 260.00p 260.00p 260.00p 126153
10/04/2000 262.50p 262.50p 262.50p 262.50p 42032
07/04/2000 262.00p 262.00p 262.00p 262.00p 28864
06/04/2000 261.50p 261.50p 261.50p 261.50p 163317
05/04/2000 258.00p 258.00p 258.00p 258.00p 48573
04/04/2000 261.00p 261.00p 261.00p 261.00p 667516
03/04/2000 260.25p 260.25p 260.25p 260.25p 1872533
31/03/2000 263.25p 263.25p 263.25p 263.25p 174553
30/03/2000 264.00p 264.00p 264.00p 264.00p 1311154
29/03/2000 264.50p 264.50p 264.50p 264.50p 118360
28/03/2000 266.00p 266.00p 266.00p 266.00p 52132
27/03/2000 265.75p 265.75p 265.75p 265.75p 1500735
24/03/2000 266.50p 266.50p 266.50p 266.50p 102767
23/03/2000 263.50p 263.50p 263.50p 263.50p 83922
22/03/2000 263.50p 263.50p 263.50p 263.50p 51706
21/03/2000 265.00p 265.00p 265.00p 265.00p 192371
20/03/2000 266.50p 266.50p 266.50p 266.50p 44222
17/03/2000 267.00p 267.00p 267.00p 267.00p 362205
16/03/2000 265.00p 265.00p 265.00p 265.00p 134698
15/03/2000 261.50p 261.50p 261.50p 261.50p 530731
14/03/2000 261.75p 261.75p 261.75p 261.75p 94260
13/03/2000 257.00p 257.00p 257.00p 257.00p 42074
10/03/2000 264.25p 264.25p 264.25p 264.25p 290204
09/03/2000 262.25p 262.25p 262.25p 262.25p 395064
08/03/2000 260.00p 260.00p 260.00p 260.00p 29871
07/03/2000 259.25p 259.25p 259.25p 259.25p 272978
06/03/2000 261.25p 261.25p 261.25p 261.25p 105637
03/03/2000 260.25p 260.25p 260.25p 260.25p 505560960
02/03/2000 256.50p 256.50p 256.50p 256.50p 197005
01/03/2000 254.50p 254.50p 254.50p 254.50p 41775
29/02/2000 248.50p 248.50p 248.50p 248.50p 85333
28/02/2000 246.00p 246.00p 246.00p 246.00p 77840
25/02/2000 250.50p 250.50p 250.50p 250.50p 113559
24/02/2000 250.00p 250.00p 250.00p 250.00p 101018
23/02/2000 249.00p 249.00p 249.00p 249.00p 81616
22/02/2000 247.75p 247.75p 247.75p 247.75p 854065
21/02/2000 250.00p 250.00p 250.00p 250.00p 113432
18/02/2000 255.25p 255.25p 255.25p 255.25p 240693
17/02/2000 253.00p 253.00p 253.00p 253.00p 42498
16/02/2000 253.50p 253.50p 253.50p 253.50p 235395
15/02/2000 251.50p 251.50p 251.50p 251.50p 785229
14/02/2000 246.00p 246.00p 246.00p 246.00p 201686
11/02/2000 248.00p 248.00p 248.00p 248.00p 1501270
10/02/2000 247.75p 247.75p 247.75p 247.75p 692515
09/02/2000 250.25p 250.25p 250.25p 250.25p 193683
08/02/2000 252.00p 252.00p 252.00p 252.00p 251201
07/02/2000 249.25p 249.25p 249.25p 249.25p 289301
04/02/2000 246.75p 246.75p 246.75p 246.75p 134831
03/02/2000 247.00p 247.00p 247.00p 247.00p 132732
02/02/2000 247.00p 247.00p 247.00p 247.00p 589731
01/02/2000 243.50p 243.50p 243.50p 243.50p 117299
31/01/2000 242.00p 242.00p 242.00p 242.00p 15533
28/01/2000 245.00p 245.00p 245.00p 245.00p 50606
27/01/2000 248.75p 248.75p 248.75p 248.75p 141204
26/01/2000 247.50p 247.50p 247.50p 247.50p 25944
25/01/2000 244.75p 244.75p 244.75p 244.75p 117557
24/01/2000 252.00p 252.00p 252.00p 252.00p 22253
21/01/2000 251.50p 251.50p 251.50p 251.50p 37392
20/01/2000 253.00p 253.00p 253.00p 253.00p 6698763
19/01/2000 257.00p 257.00p 257.00p 257.00p 162180
18/01/2000 257.00p 257.00p 257.00p 257.00p 219736
17/01/2000 254.50p 254.50p 254.50p 254.50p 5015879
14/01/2000 254.00p 254.00p 254.00p 254.00p 1918181
13/01/2000 252.75p 252.75p 252.75p 252.75p 240570
12/01/2000 253.50p 253.50p 253.50p 253.50p 98716
11/01/2000 255.50p 255.50p 255.50p 255.50p 492235
10/01/2000 260.75p 260.75p 260.75p 260.75p 225872
07/01/2000 257.00p 257.00p 257.00p 257.00p 64911
06/01/2000 253.00p 253.00p 253.00p 253.00p 195555
05/01/2000 257.00p 257.00p 257.00p 257.00p 120918
04/01/2000 262.50p 262.50p 262.50p 262.50p 151588
30/12/1999 267.75p 267.75p 267.75p 267.75p 6209
29/12/1999 265.00p 265.00p 265.00p 265.00p 36833
24/12/1999 264.50p 264.50p 264.50p 264.50p 3020
23/12/1999 262.25p 262.25p 262.25p 262.25p 10123
22/12/1999 258.50p 258.50p 258.50p 258.50p 172891
21/12/1999 256.00p 256.00p 256.00p 256.00p 97840
20/12/1999 256.50p 256.50p 256.50p 256.50p 16890
17/12/1999 255.00p 255.00p 255.00p 255.00p 99378
16/12/1999 252.00p 252.00p 252.00p 252.00p 57204
15/12/1999 251.00p 251.00p 251.00p 251.00p 123630
14/12/1999 253.50p 253.50p 253.50p 253.50p 113741
13/12/1999 253.00p 253.00p 253.00p 253.00p 42095
10/12/1999 253.00p 253.00p 253.00p 253.00p 10755
09/12/1999 253.25p 253.25p 253.25p 253.25p 507617
08/12/1999 251.75p 251.75p 251.75p 251.75p 61271
07/12/1999 253.00p 253.00p 253.00p 253.00p 204150
06/12/1999 255.00p 255.00p 255.00p 255.00p 106220

*Close Price adjusted for both dividends and splits