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
23/11/2016 318.00p 320.95p 315.00p 318.50p 57250
22/11/2016 312.25p 317.45p 312.00p 312.50p 56391
21/11/2016 313.50p 315.00p 308.00p 309.00p 71909
18/11/2016 306.75p 313.50p 306.75p 310.88p 57735
17/11/2016 311.00p 311.50p 308.75p 311.50p 30884
16/11/2016 310.00p 312.45p 308.17p 311.00p 72648
15/11/2016 310.00p 313.03p 306.43p 309.75p 64324
14/11/2016 308.00p 309.50p 303.50p 305.87p 53723
11/11/2016 307.00p 308.60p 303.50p 305.25p 59325
10/11/2016 309.50p 314.00p 307.00p 308.00p 53280
09/11/2016 298.00p 313.00p 293.23p 307.00p 188893
08/11/2016 304.00p 308.00p 304.00p 305.50p 101336
07/11/2016 306.12p 308.00p 302.88p 306.00p 61547
04/11/2016 305.00p 307.00p 301.00p 301.00p 70209
03/11/2016 310.00p 310.14p 305.00p 305.00p 67692
02/11/2016 311.00p 315.00p 310.00p 310.00p 77563
01/11/2016 317.00p 317.00p 312.00p 317.00p 74137
31/10/2016 315.50p 315.50p 312.00p 312.50p 62774
28/10/2016 314.75p 317.00p 311.00p 317.00p 58949
27/10/2016 311.50p 314.75p 311.50p 312.00p 68742
26/10/2016 315.00p 315.00p 311.50p 313.50p 35264
25/10/2016 311.50p 315.00p 311.50p 311.50p 45578
24/10/2016 311.00p 314.65p 311.00p 311.50p 51918
21/10/2016 314.00p 315.00p 311.00p 311.00p 78018
20/10/2016 310.50p 312.34p 310.50p 310.50p 50375
19/10/2016 315.00p 315.00p 310.25p 310.50p 109931
18/10/2016 316.00p 316.17p 311.00p 311.00p 98117
17/10/2016 314.00p 316.50p 310.50p 310.50p 42257
14/10/2016 315.50p 320.50p 313.65p 315.00p 48208
13/10/2016 313.75p 315.50p 312.00p 312.50p 34726
12/10/2016 311.00p 316.24p 311.00p 312.00p 52467
11/10/2016 311.00p 316.10p 311.00p 311.00p 59969
10/10/2016 311.00p 315.04p 311.00p 311.00p 34273
07/10/2016 315.00p 315.50p 311.00p 311.00p 42144
06/10/2016 310.00p 314.52p 310.00p 310.00p 58072
05/10/2016 314.25p 316.00p 309.00p 309.00p 60545
04/10/2016 322.75p 322.75p 306.25p 306.25p 71935
03/10/2016 314.50p 320.00p 312.06p 318.75p 43923
30/09/2016 308.00p 313.42p 308.00p 313.00p 69931
29/09/2016 316.00p 316.50p 313.37p 313.37p 27502
28/09/2016 313.50p 314.50p 310.75p 312.00p 59085
27/09/2016 307.00p 316.00p 305.88p 312.50p 76885
26/09/2016 305.00p 307.67p 304.50p 305.25p 76938
23/09/2016 308.50p 309.00p 307.00p 308.50p 103875
22/09/2016 309.00p 310.00p 307.00p 308.50p 37460
21/09/2016 308.50p 309.00p 304.00p 309.00p 31628
20/09/2016 304.00p 307.00p 302.64p 306.25p 43607
19/09/2016 305.00p 305.75p 299.62p 301.00p 51650
16/09/2016 296.75p 300.25p 294.05p 300.00p 61971
15/09/2016 292.50p 297.75p 292.50p 293.00p 33985
14/09/2016 294.00p 296.42p 294.00p 295.88p 32911
13/09/2016 293.00p 298.00p 293.00p 293.00p 43483
12/09/2016 296.00p 296.78p 292.17p 292.50p 58418
09/09/2016 297.00p 300.75p 296.00p 296.00p 62392
08/09/2016 295.00p 299.75p 295.00p 297.00p 43502
07/09/2016 294.50p 299.00p 294.50p 297.25p 42687
06/09/2016 298.50p 299.73p 294.50p 294.50p 57057
05/09/2016 301.00p 301.70p 298.75p 298.75p 62122
02/09/2016 301.50p 308.00p 296.00p 296.00p 129734
01/09/2016 300.00p 303.50p 299.25p 301.00p 24520
31/08/2016 301.00p 304.75p 299.00p 299.00p 44521
30/08/2016 302.00p 304.50p 301.00p 303.25p 61896
26/08/2016 303.50p 306.00p 299.08p 302.00p 54129
25/08/2016 306.75p 306.75p 303.50p 303.50p 38080
24/08/2016 304.00p 306.25p 304.00p 304.00p 16600
23/08/2016 305.25p 308.00p 304.00p 304.00p 68357
22/08/2016 310.00p 310.00p 304.25p 308.00p 108921
19/08/2016 303.72p 309.00p 303.66p 306.25p 62513
18/08/2016 308.00p 308.51p 303.75p 303.75p 50961
17/08/2016 308.75p 308.75p 304.25p 308.75p 49705
16/08/2016 306.00p 308.75p 304.50p 308.75p 93012
15/08/2016 305.00p 306.00p 302.50p 302.50p 36518
12/08/2016 305.00p 305.00p 300.44p 304.75p 69727
11/08/2016 302.75p 304.00p 297.85p 304.00p 78768
10/08/2016 301.00p 302.75p 296.63p 301.50p 95311
09/08/2016 297.00p 301.00p 295.66p 297.00p 66575
08/08/2016 295.50p 300.00p 295.25p 295.25p 70641
05/08/2016 301.00p 301.00p 294.85p 295.50p 102015
04/08/2016 292.00p 299.75p 292.00p 295.00p 64946
03/08/2016 292.00p 294.88p 290.60p 291.25p 44654
02/08/2016 295.50p 297.00p 293.50p 293.50p 108807
01/08/2016 299.00p 299.00p 293.06p 298.00p 100859
29/07/2016 298.00p 298.00p 294.50p 294.50p 71621
28/07/2016 296.00p 300.00p 296.00p 298.50p 50293
27/07/2016 298.25p 299.25p 294.00p 294.50p 59501
26/07/2016 300.00p 300.00p 293.50p 293.50p 65170
25/07/2016 295.50p 297.59p 294.00p 294.00p 98451
22/07/2016 297.00p 297.50p 293.75p 295.00p 70116
21/07/2016 294.00p 296.80p 293.50p 294.00p 34582
20/07/2016 297.00p 300.00p 295.00p 297.25p 63383
19/07/2016 293.00p 298.00p 288.00p 298.00p 85672
18/07/2016 293.00p 294.00p 288.00p 294.00p 32257
15/07/2016 292.00p 292.00p 285.05p 287.00p 77959
14/07/2016 297.00p 297.00p 291.00p 293.00p 88307
13/07/2016 293.00p 296.00p 292.00p 294.00p 34867
12/07/2016 293.25p 295.95p 292.28p 294.37p 72996
11/07/2016 295.25p 295.25p 288.05p 295.25p 74048
08/07/2016 284.25p 290.00p 284.00p 290.00p 40198
07/07/2016 286.00p 289.00p 284.00p 288.50p 46810
06/07/2016 286.75p 286.75p 281.00p 286.75p 56163
05/07/2016 284.25p 287.81p 282.00p 286.00p 60858
04/07/2016 290.00p 291.48p 285.25p 290.00p 38643
01/07/2016 287.00p 293.00p 284.00p 293.00p 65159
30/06/2016 287.00p 288.69p 284.04p 287.00p 59513
29/06/2016 286.00p 286.00p 280.25p 284.00p 47395
28/06/2016 281.00p 284.50p 279.00p 279.00p 62839
27/06/2016 275.75p 278.25p 272.23p 276.50p 84162
24/06/2016 260.75p 277.00p 258.00p 274.50p 91372
23/06/2016 273.00p 275.75p 270.00p 273.50p 102602
22/06/2016 269.50p 274.00p 266.80p 274.00p 56479
21/06/2016 266.50p 269.00p 264.36p 268.50p 36887
20/06/2016 265.00p 267.44p 262.78p 264.50p 71313
17/06/2016 259.25p 263.00p 259.25p 263.00p 58408
16/06/2016 257.00p 261.50p 257.00p 260.50p 53758
15/06/2016 263.75p 263.75p 259.00p 263.50p 80612
14/06/2016 259.50p 263.50p 259.50p 259.50p 73164
13/06/2016 263.00p 265.31p 263.00p 263.00p 47023
10/06/2016 270.00p 270.07p 265.00p 265.25p 120723
09/06/2016 270.00p 272.07p 270.00p 271.25p 21558
08/06/2016 273.50p 273.50p 271.00p 273.25p 48525
07/06/2016 270.00p 274.50p 270.00p 271.00p 49885
06/06/2016 270.00p 273.75p 270.00p 270.00p 36844
03/06/2016 269.00p 270.50p 268.00p 268.00p 54672
02/06/2016 268.00p 272.00p 268.00p 272.00p 89570
01/06/2016 268.50p 272.00p 268.50p 268.50p 56825
31/05/2016 273.75p 273.75p 268.54p 271.00p 77042
27/05/2016 270.50p 271.75p 270.09p 270.50p 61048
26/05/2016 271.00p 271.50p 270.00p 270.00p 45644
25/05/2016 274.25p 275.38p 274.25p 274.25p 49079
24/05/2016 270.00p 274.75p 270.00p 272.00p 80922
23/05/2016 272.25p 274.55p 271.50p 272.00p 88910
20/05/2016 273.50p 276.00p 272.50p 272.50p 19917
19/05/2016 273.50p 274.50p 271.75p 273.50p 70124
18/05/2016 271.75p 275.00p 271.75p 271.75p 31566
17/05/2016 274.25p 277.00p 273.50p 276.75p 25894
16/05/2016 274.00p 275.50p 271.00p 273.00p 72217
13/05/2016 270.25p 274.00p 269.49p 270.50p 74473
12/05/2016 272.00p 272.96p 269.98p 270.62p 59778
11/05/2016 268.25p 271.50p 268.25p 270.25p 54508
10/05/2016 270.75p 272.00p 268.00p 270.25p 50576
09/05/2016 270.00p 271.46p 267.15p 268.88p 61639
06/05/2016 268.25p 269.50p 266.62p 266.62p 34277
05/05/2016 268.00p 270.48p 267.72p 268.00p 51186
04/05/2016 270.00p 273.00p 267.00p 267.00p 76385
03/05/2016 274.75p 275.05p 269.70p 272.75p 145071
29/04/2016 273.00p 277.00p 272.00p 273.00p 111254
28/04/2016 274.25p 277.59p 274.25p 276.00p 57117
27/04/2016 274.00p 277.50p 274.00p 275.00p 46944
26/04/2016 274.00p 277.56p 274.00p 274.00p 52675
25/04/2016 272.00p 277.50p 271.25p 274.00p 154041
22/04/2016 274.50p 275.95p 269.75p 271.00p 41729
21/04/2016 269.50p 276.02p 269.50p 271.00p 56855
20/04/2016 274.50p 274.96p 269.50p 269.50p 40030
19/04/2016 275.25p 276.50p 273.41p 276.50p 66998
18/04/2016 271.00p 274.00p 270.00p 274.00p 62008
15/04/2016 275.00p 275.00p 270.00p 272.00p 63450
14/04/2016 275.00p 275.00p 270.89p 275.00p 88453
13/04/2016 271.00p 273.75p 270.00p 271.00p 79980
12/04/2016 267.00p 270.97p 266.00p 268.75p 119704
11/04/2016 268.00p 272.50p 268.00p 268.50p 74471
08/04/2016 268.00p 271.96p 263.75p 270.13p 84161
07/04/2016 265.00p 265.75p 262.50p 262.50p 103623
06/04/2016 260.00p 264.00p 258.00p 263.50p 223945
05/04/2016 261.00p 261.00p 256.25p 258.12p 124261
04/04/2016 259.00p 262.75p 257.00p 258.25p 123531
01/04/2016 253.00p 258.00p 253.00p 254.50p 98643
31/03/2016 258.50p 258.50p 254.50p 257.00p 102824
30/03/2016 262.00p 262.00p 256.00p 256.00p 67488
29/03/2016 258.00p 258.59p 256.05p 257.00p 54374
24/03/2016 256.25p 257.56p 255.00p 255.00p 66683
23/03/2016 258.00p 260.75p 257.00p 260.75p 62275
22/03/2016 253.00p 257.00p 252.50p 256.25p 65309
21/03/2016 252.25p 255.55p 252.00p 254.63p 68328
18/03/2016 255.00p 256.61p 253.82p 256.00p 68489
17/03/2016 253.00p 256.85p 252.00p 253.00p 82154
16/03/2016 255.01p 255.93p 253.66p 255.12p 45418
15/03/2016 257.00p 257.00p 254.95p 256.00p 57689
14/03/2016 255.80p 258.60p 254.00p 255.50p 58839
11/03/2016 257.00p 257.22p 253.00p 254.00p 147686
10/03/2016 255.00p 256.36p 251.85p 255.00p 128996
09/03/2016 255.00p 255.88p 251.08p 255.00p 73429
08/03/2016 253.00p 254.75p 250.75p 250.75p 89384
07/03/2016 255.25p 256.28p 250.50p 251.00p 82507
04/03/2016 256.00p 256.50p 252.00p 253.25p 60850
03/03/2016 254.00p 254.00p 252.00p 254.00p 81751
02/03/2016 256.00p 258.67p 254.00p 254.00p 77914
01/03/2016 253.00p 256.50p 253.00p 253.00p 73553
29/02/2016 251.00p 254.53p 251.00p 252.75p 64564
26/02/2016 252.25p 256.50p 251.25p 252.00p 71448
25/02/2016 250.25p 253.00p 250.25p 250.50p 40241
24/02/2016 252.00p 252.65p 250.00p 250.00p 25439
23/02/2016 253.00p 257.01p 252.00p 252.75p 58016
22/02/2016 255.00p 258.43p 255.00p 255.00p 57960
19/02/2016 254.00p 254.98p 251.31p 254.00p 60286
18/02/2016 251.69p 255.00p 249.00p 251.50p 47832
17/02/2016 251.50p 253.94p 243.92p 248.50p 71943
16/02/2016 246.75p 249.00p 244.25p 245.25p 46545
15/02/2016 247.50p 247.50p 244.25p 244.25p 31835
12/02/2016 245.00p 246.00p 239.50p 239.50p 85446
11/02/2016 243.00p 244.00p 240.04p 242.00p 46593

*Close Price adjusted for both dividends and splits