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
03/12/1999 256.00p 256.00p 256.00p 256.00p 1258518
02/12/1999 254.00p 254.00p 254.00p 254.00p 94067
01/12/1999 252.25p 252.25p 252.25p 252.25p 78057
30/11/1999 252.50p 252.50p 252.50p 252.50p 2035983
29/11/1999 253.00p 253.00p 253.00p 253.00p 26902
26/11/1999 254.00p 254.00p 254.00p 254.00p 605850
25/11/1999 251.25p 251.25p 251.25p 251.25p 448631
24/11/1999 247.50p 247.50p 247.50p 247.50p 186316
23/11/1999 247.75p 247.75p 247.75p 247.75p 89213
22/11/1999 248.00p 248.00p 248.00p 248.00p 209332
19/11/1999 250.00p 250.00p 250.00p 250.00p 51127
18/11/1999 251.75p 251.75p 251.75p 251.75p 18927
17/11/1999 251.50p 251.50p 251.50p 251.50p 343420
16/11/1999 251.50p 251.50p 251.50p 251.50p 47775
15/11/1999 251.75p 251.75p 251.75p 251.75p 33066
12/11/1999 248.50p 248.50p 248.50p 248.50p 44097
11/11/1999 248.00p 248.00p 248.00p 248.00p 354710
10/11/1999 245.00p 245.00p 245.00p 245.00p 58280
09/11/1999 245.00p 245.00p 245.00p 245.00p 29875
08/11/1999 243.50p 243.50p 243.50p 243.50p 27508
05/11/1999 244.00p 244.00p 244.00p 244.00p 67610
04/11/1999 239.50p 239.50p 239.50p 239.50p 65580
03/11/1999 237.25p 237.25p 237.25p 237.25p 13087
02/11/1999 237.00p 237.00p 237.00p 237.00p 98569
01/11/1999 237.00p 237.00p 237.00p 237.00p 15187
29/10/1999 236.50p 236.50p 236.50p 236.50p 14467
28/10/1999 233.00p 233.00p 233.00p 233.00p 110350
27/10/1999 229.50p 229.50p 229.50p 229.50p 13500
26/10/1999 229.25p 229.25p 229.25p 229.25p 46956
25/10/1999 228.75p 228.75p 228.75p 228.75p 279680
22/10/1999 227.75p 227.75p 227.75p 227.75p 211886
21/10/1999 225.50p 225.50p 225.50p 225.50p 42219
20/10/1999 227.50p 227.50p 227.50p 227.50p 231530
19/10/1999 228.00p 228.00p 228.00p 228.00p 181121
18/10/1999 226.00p 226.00p 226.00p 226.00p 8259
15/10/1999 226.75p 226.75p 226.75p 226.75p 33779
14/10/1999 231.00p 231.00p 231.00p 231.00p 56092
13/10/1999 230.25p 230.25p 230.25p 230.25p 68623
12/10/1999 232.50p 232.50p 232.50p 232.50p 225197
11/10/1999 232.00p 232.00p 232.00p 232.00p 69344
08/10/1999 232.00p 232.00p 232.00p 232.00p 248610
07/10/1999 232.50p 232.50p 232.50p 232.50p 164565
06/10/1999 230.50p 230.50p 230.50p 230.50p 151200
05/10/1999 231.75p 231.75p 231.75p 231.75p 344856
04/10/1999 230.25p 230.25p 230.25p 230.25p 36280
01/10/1999 228.25p 228.25p 228.25p 228.25p 69028
30/09/1999 229.50p 229.50p 229.50p 229.50p 195697
29/09/1999 228.50p 228.50p 228.50p 228.50p 25169
28/09/1999 228.00p 228.00p 228.00p 228.00p 207519
27/09/1999 232.25p 232.25p 232.25p 232.25p 47311
24/09/1999 229.00p 229.00p 229.00p 229.00p 19359
23/09/1999 233.00p 233.00p 233.00p 233.00p 22227
22/09/1999 230.00p 230.00p 230.00p 230.00p 287935
21/09/1999 230.50p 230.50p 230.50p 230.50p 56062
20/09/1999 236.00p 236.00p 236.00p 236.00p 50519
17/09/1999 233.00p 233.00p 233.00p 233.00p 549825
16/09/1999 231.75p 231.75p 231.75p 231.75p 96879
15/09/1999 236.50p 236.50p 236.50p 236.50p 84157
14/09/1999 239.75p 239.75p 239.75p 239.75p 138396
13/09/1999 242.00p 242.00p 242.00p 242.00p 20289
10/09/1999 243.00p 243.00p 243.00p 243.00p 109519
09/09/1999 243.00p 243.00p 243.00p 243.00p 45234
08/09/1999 242.50p 242.50p 242.50p 242.50p 27128
07/09/1999 245.00p 245.00p 245.00p 245.00p 150055
06/09/1999 245.50p 245.50p 245.50p 245.50p 58014
03/09/1999 245.00p 245.00p 245.00p 245.00p 27438
02/09/1999 240.00p 240.00p 240.00p 240.00p 121498
01/09/1999 240.50p 240.50p 240.50p 240.50p 299150
31/08/1999 241.25p 241.25p 241.25p 241.25p 211215
27/08/1999 245.75p 245.75p 245.75p 245.75p 71207
26/08/1999 247.75p 247.75p 247.75p 247.75p 304998
25/08/1999 247.50p 247.50p 247.50p 247.50p 301724
24/08/1999 246.00p 246.00p 246.00p 246.00p 534815
23/08/1999 245.75p 245.75p 245.75p 245.75p 132469
20/08/1999 244.50p 244.50p 244.50p 244.50p 43173
19/08/1999 243.50p 243.50p 243.50p 243.50p 531771
18/08/1999 246.00p 246.00p 246.00p 246.00p 969524
17/08/1999 245.50p 245.50p 245.50p 245.50p 688484
16/08/1999 247.50p 247.50p 247.50p 247.50p 120604
13/08/1999 246.00p 246.00p 246.00p 246.00p 185984
12/08/1999 246.00p 246.00p 246.00p 246.00p 456651
11/08/1999 244.00p 244.00p 244.00p 244.00p 37189256
10/08/1999 242.75p 242.75p 242.75p 242.75p 247420
09/08/1999 245.25p 245.25p 245.25p 245.25p 9844906
06/08/1999 244.00p 244.00p 244.00p 244.00p 2498497
05/08/1999 243.50p 243.50p 243.50p 243.50p 207023
04/08/1999 248.00p 248.00p 248.00p 248.00p 1902085
03/08/1999 248.75p 248.75p 248.75p 248.75p 980824
02/08/1999 249.50p 249.50p 249.50p 249.50p 904680
30/07/1999 249.00p 249.00p 249.00p 249.00p 35707
29/07/1999 248.50p 248.50p 248.50p 248.50p 1800537
28/07/1999 249.75p 249.75p 249.75p 249.75p 649499
27/07/1999 248.25p 248.25p 248.25p 248.25p 842061
26/07/1999 248.00p 248.00p 248.00p 248.00p 610956
23/07/1999 251.00p 251.00p 251.00p 251.00p 145340
22/07/1999 255.00p 255.00p 255.00p 255.00p 1531958
21/07/1999 258.00p 258.00p 258.00p 258.00p 346193
20/07/1999 260.00p 260.00p 260.00p 260.00p 175398
19/07/1999 262.25p 262.25p 262.25p 262.25p 1630884
16/07/1999 261.00p 261.00p 261.00p 261.00p 1051601
15/07/1999 259.50p 259.50p 259.50p 259.50p 4450102
14/07/1999 254.00p 254.00p 254.00p 254.00p 44603036
13/07/1999 252.25p 252.25p 252.25p 252.25p 2056869
12/07/1999 254.50p 254.50p 254.50p 254.50p 175947
09/07/1999 253.00p 253.00p 253.00p 253.00p 14791
08/07/1999 253.00p 253.00p 253.00p 253.00p 562060
07/07/1999 253.50p 253.50p 253.50p 253.50p 1305177
06/07/1999 242.00p 242.00p 242.00p 242.00p 670820
05/07/1999 242.25p 242.25p 242.25p 242.25p 853009
02/07/1999 238.50p 238.50p 238.50p 238.50p 11331890
01/07/1999 237.00p 237.00p 237.00p 237.00p 45596
30/06/1999 235.00p 235.00p 235.00p 235.00p 736742
29/06/1999 234.50p 234.50p 234.50p 234.50p 1340418
28/06/1999 236.25p 236.25p 236.25p 236.25p 4342536
25/06/1999 236.25p 236.25p 236.25p 236.25p 5972219
24/06/1999 236.75p 236.75p 236.75p 236.75p 1339921
23/06/1999 235.50p 235.50p 235.50p 235.50p 66053
22/06/1999 235.25p 235.25p 235.25p 235.25p 1485442
21/06/1999 234.50p 234.50p 234.50p 234.50p 121448
18/06/1999 233.25p 233.25p 233.25p 233.25p 147805
17/06/1999 232.00p 232.00p 232.00p 232.00p 1680799
16/06/1999 230.25p 230.25p 230.25p 230.25p 88730
15/06/1999 228.50p 228.50p 228.50p 228.50p 47738
14/06/1999 228.00p 228.00p 228.00p 228.00p 778097
11/06/1999 228.00p 228.00p 228.00p 228.00p 97957
10/06/1999 226.75p 226.75p 226.75p 226.75p 617845
09/06/1999 226.75p 226.75p 226.75p 226.75p 329494
08/06/1999 227.00p 227.00p 227.00p 227.00p 41739
07/06/1999 225.50p 225.50p 225.50p 225.50p 809423
04/06/1999 223.25p 223.25p 223.25p 223.25p 95465
03/06/1999 222.75p 222.75p 222.75p 222.75p 217668
02/06/1999 221.25p 221.25p 221.25p 221.25p 471557
01/06/1999 220.50p 220.50p 220.50p 220.50p 25621

*Close Price adjusted for both dividends and splits