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
18/09/2015 245.00p 248.00p 244.25p 248.00p 100896
17/09/2015 247.00p 247.00p 245.80p 247.00p 29756
16/09/2015 247.00p 247.00p 244.75p 246.75p 47072
15/09/2015 245.00p 246.50p 242.00p 244.75p 47763
14/09/2015 245.25p 246.61p 244.00p 244.25p 68432
11/09/2015 247.00p 247.00p 244.00p 244.75p 23038
10/09/2015 248.50p 248.50p 244.00p 244.25p 110640
09/09/2015 251.00p 252.00p 246.00p 247.00p 178215
08/09/2015 246.50p 247.71p 243.75p 245.25p 46703
07/09/2015 244.00p 245.94p 243.64p 244.00p 12862
04/09/2015 246.00p 247.00p 244.00p 244.50p 38019
03/09/2015 248.00p 250.01p 245.50p 246.00p 79844
02/09/2015 244.00p 245.71p 243.40p 245.00p 43826
01/09/2015 244.00p 244.00p 240.97p 241.75p 54035
28/08/2015 247.00p 247.00p 243.25p 244.75p 52831
27/08/2015 243.75p 245.50p 242.00p 245.25p 60441
26/08/2015 239.50p 241.97p 235.00p 237.50p 87923
25/08/2015 236.50p 240.00p 234.00p 238.75p 104161
24/08/2015 235.00p 238.37p 230.44p 233.00p 121939
21/08/2015 248.50p 249.00p 243.00p 244.00p 67167
20/08/2015 250.50p 251.00p 247.50p 249.38p 87226
19/08/2015 258.00p 258.50p 253.63p 253.63p 91200
18/08/2015 262.00p 262.00p 260.22p 260.63p 70076
17/08/2015 262.00p 263.00p 260.67p 261.00p 40214
14/08/2015 261.00p 263.00p 259.43p 263.00p 126780
13/08/2015 262.50p 262.50p 259.63p 260.12p 63456
12/08/2015 261.00p 261.53p 259.00p 259.75p 60124
11/08/2015 264.00p 267.00p 263.50p 263.50p 57639
10/08/2015 267.00p 267.00p 265.08p 267.00p 43927
07/08/2015 267.00p 268.50p 265.49p 266.00p 62131
06/08/2015 263.00p 267.75p 263.00p 267.75p 49638
05/08/2015 264.75p 266.00p 263.35p 265.25p 73610
04/08/2015 263.00p 263.78p 262.30p 263.00p 49914
03/08/2015 262.00p 264.04p 262.00p 263.00p 60677
31/07/2015 263.50p 264.54p 263.50p 264.00p 34266
30/07/2015 265.00p 265.25p 262.16p 265.25p 41233
29/07/2015 265.00p 266.50p 262.37p 264.25p 53744
28/07/2015 267.75p 268.25p 263.50p 263.50p 117005
27/07/2015 267.25p 269.43p 265.00p 266.50p 99620
24/07/2015 271.75p 271.75p 268.50p 271.75p 77229
23/07/2015 271.00p 272.50p 270.20p 272.00p 65404
22/07/2015 271.00p 272.00p 269.84p 271.00p 53754
21/07/2015 274.00p 274.00p 272.00p 272.00p 73161
20/07/2015 275.00p 275.00p 271.00p 272.50p 49804
17/07/2015 270.00p 276.50p 270.00p 274.50p 81432
16/07/2015 274.00p 274.00p 271.02p 272.75p 23340
15/07/2015 271.25p 273.00p 271.00p 273.00p 31204
14/07/2015 273.00p 273.50p 270.85p 271.25p 61902
13/07/2015 271.00p 273.50p 271.00p 271.00p 40042
10/07/2015 267.00p 270.75p 266.75p 270.75p 75933
09/07/2015 266.50p 267.00p 265.04p 267.00p 27844
08/07/2015 262.00p 265.98p 262.00p 263.75p 69455
07/07/2015 268.25p 268.50p 262.00p 262.00p 65344
06/07/2015 267.25p 268.20p 266.76p 267.62p 32092
03/07/2015 270.00p 270.37p 268.00p 269.50p 26677
02/07/2015 270.00p 270.12p 268.44p 269.00p 69190
01/07/2015 270.75p 272.00p 270.00p 270.00p 59619
30/06/2015 269.00p 270.00p 268.25p 270.00p 111362
29/06/2015 262.00p 270.00p 262.00p 268.50p 102669
26/06/2015 272.25p 273.00p 270.74p 272.25p 90037
25/06/2015 272.25p 274.00p 271.57p 274.00p 60021
24/06/2015 271.25p 273.00p 270.00p 272.50p 102031
23/06/2015 270.00p 270.55p 267.75p 268.75p 71884
22/06/2015 267.75p 269.00p 266.75p 269.00p 65148
19/06/2015 267.00p 267.50p 265.95p 267.50p 71710
18/06/2015 265.75p 266.72p 263.75p 266.00p 26029
17/06/2015 267.75p 267.75p 264.00p 266.50p 50737
16/06/2015 267.00p 267.50p 264.00p 264.00p 104688
15/06/2015 269.00p 269.31p 266.00p 266.25p 51288
12/06/2015 272.00p 274.50p 268.75p 269.50p 100627
11/06/2015 274.75p 274.75p 270.00p 270.00p 55951
10/06/2015 269.00p 275.00p 269.00p 275.00p 95022
09/06/2015 272.75p 273.00p 269.00p 272.00p 122569
08/06/2015 274.00p 275.00p 272.92p 275.00p 70379
05/06/2015 272.00p 274.50p 269.00p 274.00p 109520
04/06/2015 270.50p 274.75p 268.25p 269.50p 111572
03/06/2015 273.00p 275.50p 272.20p 275.00p 113607
02/06/2015 273.00p 273.00p 270.00p 273.00p 51475
01/06/2015 273.25p 274.75p 271.75p 272.00p 100648
29/05/2015 273.00p 274.72p 272.00p 272.00p 160266
28/05/2015 269.00p 273.00p 269.00p 273.00p 164147
27/05/2015 270.00p 273.00p 270.00p 272.00p 111425
26/05/2015 269.50p 272.75p 269.00p 269.00p 210122
22/05/2015 267.25p 272.00p 267.25p 269.50p 148165
21/05/2015 267.50p 267.75p 266.50p 267.75p 89858
20/05/2015 264.75p 267.00p 262.72p 267.00p 163166
19/05/2015 265.00p 266.46p 262.25p 262.25p 96858
18/05/2015 264.00p 265.24p 262.00p 265.00p 109123
15/05/2015 258.00p 265.00p 256.55p 263.00p 440970
14/05/2015 253.25p 257.80p 253.25p 257.75p 99901
13/05/2015 254.00p 256.25p 252.75p 254.00p 122726
12/05/2015 251.50p 253.00p 248.50p 250.25p 129884
11/05/2015 252.25p 254.96p 251.73p 253.25p 89099
08/05/2015 252.00p 255.00p 250.45p 255.00p 82742
07/05/2015 248.50p 250.50p 247.50p 247.50p 110531
06/05/2015 252.00p 252.25p 248.50p 251.00p 52945
05/05/2015 250.50p 252.00p 249.52p 251.00p 71559
01/05/2015 251.25p 251.25p 248.25p 248.50p 123854
30/04/2015 250.25p 252.37p 250.00p 250.50p 79842
29/04/2015 252.75p 254.50p 250.00p 250.00p 78265
28/04/2015 257.50p 257.50p 253.00p 253.00p 90165
27/04/2015 256.75p 258.00p 254.00p 257.50p 105226
24/04/2015 256.50p 256.50p 255.00p 255.00p 68943
23/04/2015 256.50p 256.50p 254.00p 254.00p 64917
22/04/2015 256.75p 257.00p 253.87p 257.00p 73357
21/04/2015 256.00p 259.16p 256.00p 258.25p 67723
20/04/2015 255.50p 258.00p 255.25p 258.00p 58375
17/04/2015 257.50p 259.43p 255.00p 257.00p 72353
16/04/2015 260.00p 260.00p 257.45p 260.00p 75253
15/04/2015 258.00p 260.00p 257.00p 260.00p 101305
14/04/2015 255.00p 260.00p 255.00p 258.50p 135542
13/04/2015 254.75p 257.50p 253.18p 257.50p 165695
10/04/2015 251.25p 254.25p 250.48p 252.00p 127907
09/04/2015 250.25p 251.97p 249.87p 251.50p 117905
08/04/2015 249.00p 249.75p 247.86p 249.25p 134453
07/04/2015 247.00p 250.00p 245.11p 249.50p 189396
02/04/2015 244.50p 246.00p 244.00p 246.00p 152822
01/04/2015 245.00p 245.48p 241.75p 245.00p 68180
31/03/2015 241.50p 245.75p 241.50p 245.00p 98336
30/03/2015 242.75p 245.00p 241.50p 245.00p 246316
27/03/2015 242.75p 243.75p 241.50p 243.50p 121041
26/03/2015 243.50p 243.75p 239.76p 243.75p 71965
25/03/2015 244.00p 246.25p 242.88p 243.50p 132471
24/03/2015 242.50p 245.50p 242.15p 245.50p 174815
23/03/2015 245.25p 245.25p 241.94p 244.00p 105284
20/03/2015 241.25p 243.75p 241.25p 242.25p 110178
19/03/2015 244.00p 244.00p 240.00p 241.25p 145573
18/03/2015 238.75p 241.05p 238.08p 240.25p 131924
17/03/2015 238.25p 240.50p 237.65p 238.00p 182525
16/03/2015 237.00p 238.97p 235.25p 235.25p 104461
13/03/2015 238.75p 238.75p 235.25p 235.25p 87475
12/03/2015 236.25p 237.75p 235.00p 235.25p 94094
11/03/2015 234.50p 236.38p 234.00p 234.50p 68894
10/03/2015 239.50p 239.70p 234.00p 234.00p 94543
09/03/2015 240.75p 241.00p 237.58p 241.00p 114445
06/03/2015 240.50p 241.37p 238.71p 239.00p 186526
05/03/2015 241.00p 242.00p 239.00p 239.00p 96604
04/03/2015 243.48p 243.48p 241.25p 242.13p 97244
03/03/2015 242.00p 245.50p 241.25p 241.25p 225383
02/03/2015 240.75p 243.75p 240.50p 240.50p 177059
27/02/2015 243.00p 243.50p 240.50p 240.50p 83567
26/02/2015 240.25p 244.00p 239.75p 240.00p 94168
25/02/2015 241.50p 243.26p 240.25p 240.25p 51328
24/02/2015 242.00p 243.18p 240.62p 241.50p 126153
23/02/2015 244.75p 245.00p 241.00p 241.00p 100401
20/02/2015 242.75p 243.23p 240.15p 243.00p 48664
19/02/2015 243.00p 243.00p 241.00p 242.50p 69385
18/02/2015 243.25p 243.25p 240.63p 243.25p 31747
17/02/2015 242.00p 242.75p 239.75p 242.25p 55720
16/02/2015 243.75p 244.00p 240.72p 242.13p 60634
13/02/2015 242.50p 244.00p 240.79p 241.00p 103965
12/02/2015 242.00p 243.25p 240.50p 240.50p 80458
11/02/2015 243.00p 243.25p 240.66p 243.25p 73439
10/02/2015 241.25p 243.50p 240.68p 241.00p 88352
09/02/2015 242.25p 243.45p 240.40p 242.75p 125123
06/02/2015 245.25p 245.25p 243.19p 244.62p 75357
05/02/2015 245.25p 245.75p 243.00p 245.75p 91799
04/02/2015 247.25p 247.28p 244.50p 244.50p 57917
03/02/2015 249.75p 249.75p 246.18p 247.00p 95785
02/02/2015 247.75p 248.00p 245.00p 248.00p 69634
30/01/2015 246.00p 249.00p 245.43p 249.00p 88363
29/01/2015 245.00p 249.00p 245.00p 245.00p 41501
28/01/2015 246.50p 249.00p 246.25p 249.00p 48779
27/01/2015 248.00p 249.25p 246.50p 249.25p 58473
26/01/2015 248.00p 250.05p 247.00p 247.00p 55499
23/01/2015 250.00p 252.75p 247.59p 251.00p 68683
22/01/2015 247.25p 248.00p 245.46p 248.00p 23489
21/01/2015 245.50p 247.00p 242.09p 247.00p 67505
20/01/2015 244.00p 244.76p 242.00p 244.00p 77252
19/01/2015 242.25p 243.50p 239.77p 243.50p 51518
16/01/2015 239.00p 242.00p 238.94p 242.00p 118320
15/01/2015 242.00p 244.17p 239.00p 241.13p 56750
14/01/2015 241.75p 244.25p 238.00p 238.00p 86217
13/01/2015 245.00p 246.50p 243.00p 245.13p 58526
12/01/2015 245.00p 246.06p 243.62p 243.62p 63776
09/01/2015 248.25p 248.50p 243.00p 243.00p 49012
08/01/2015 246.25p 248.05p 244.15p 247.75p 31716
07/01/2015 241.60p 244.16p 241.53p 242.37p 49667
06/01/2015 244.00p 244.00p 240.95p 244.00p 89136
05/01/2015 245.25p 246.76p 242.50p 244.00p 26825
02/01/2015 249.75p 249.75p 248.00p 249.75p 25059
31/12/2014 250.00p 250.00p 248.73p 249.62p 18996
30/12/2014 248.50p 249.75p 248.00p 248.00p 113483
29/12/2014 252.16p 252.16p 248.80p 250.50p 19868
24/12/2014 252.65p 253.48p 251.00p 253.38p 22958
23/12/2014 252.00p 254.70p 251.00p 251.00p 43674
22/12/2014 243.50p 253.50p 243.50p 252.62p 213970
19/12/2014 241.75p 243.50p 241.25p 243.50p 101883
18/12/2014 238.00p 240.74p 237.00p 237.00p 50143
17/12/2014 234.00p 237.00p 234.00p 235.00p 52020
16/12/2014 235.00p 237.33p 234.00p 235.75p 96073
15/12/2014 236.50p 237.51p 234.00p 234.00p 53393
12/12/2014 238.00p 238.10p 235.25p 238.00p 122821
11/12/2014 240.00p 242.00p 238.47p 239.00p 77896
10/12/2014 241.75p 244.50p 240.50p 240.50p 70445
09/12/2014 240.50p 244.74p 240.50p 241.00p 87868
08/12/2014 245.25p 246.48p 243.50p 243.50p 81537
05/12/2014 245.00p 247.12p 245.00p 245.00p 58800
04/12/2014 245.50p 247.46p 244.50p 244.50p 68412
03/12/2014 248.50p 248.50p 245.00p 245.00p 58405

*Close Price adjusted for both dividends and splits