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
27/02/2012 234.00p 234.00p 232.11p 233.50p 54312
24/02/2012 233.66p 236.00p 233.50p 234.38p 70170
23/02/2012 232.50p 235.00p 232.50p 234.25p 75931
22/02/2012 232.00p 234.50p 231.41p 234.50p 53701
21/02/2012 231.00p 232.75p 231.00p 232.63p 100200
20/02/2012 230.75p 232.25p 229.75p 231.75p 29045
17/02/2012 229.75p 230.00p 228.06p 229.63p 72862
16/02/2012 227.25p 229.00p 227.25p 228.13p 76659
15/02/2012 228.00p 230.49p 227.50p 228.63p 66794
14/02/2012 227.00p 228.75p 226.00p 227.75p 29455
13/02/2012 227.25p 227.75p 225.50p 226.38p 56968
10/02/2012 224.50p 226.75p 223.06p 224.87p 56048
09/02/2012 225.00p 227.25p 224.81p 225.50p 56697
08/02/2012 225.75p 227.25p 223.00p 223.00p 69187
07/02/2012 224.01p 226.50p 221.92p 226.00p 86316
06/02/2012 225.50p 227.75p 224.51p 225.50p 50868
03/02/2012 221.75p 226.75p 221.00p 226.38p 104033
02/02/2012 219.25p 223.00p 218.00p 221.62p 49371
01/02/2012 219.25p 223.88p 218.50p 218.50p 41555
31/01/2012 219.50p 220.99p 215.25p 215.25p 63791
30/01/2012 217.75p 220.00p 217.50p 219.00p 107490
27/01/2012 221.00p 222.00p 219.37p 219.37p 52300
26/01/2012 222.00p 223.50p 221.88p 221.88p 38274
25/01/2012 219.25p 221.50p 219.25p 220.37p 19150
24/01/2012 220.75p 223.19p 220.25p 221.25p 38621
23/01/2012 220.00p 223.25p 219.00p 222.25p 55981
20/01/2012 221.00p 221.14p 219.25p 219.88p 77365
19/01/2012 219.50p 220.50p 218.00p 219.50p 46001
18/01/2012 217.00p 219.00p 216.25p 218.00p 41567
17/01/2012 217.50p 218.00p 215.75p 217.25p 26043
16/01/2012 213.25p 215.75p 213.25p 215.12p 45773
13/01/2012 215.25p 216.50p 212.75p 212.75p 38241
12/01/2012 213.50p 215.50p 213.50p 214.25p 51170
11/01/2012 214.75p 214.75p 212.00p 212.00p 109620
10/01/2012 211.75p 216.00p 211.00p 215.63p 103168
09/01/2012 209.00p 211.75p 208.25p 208.25p 32203
06/01/2012 210.00p 212.00p 210.00p 210.75p 46430
05/01/2012 210.00p 211.50p 209.00p 209.00p 54822
04/01/2012 211.00p 214.00p 210.25p 211.75p 82998
03/01/2012 212.25p 214.39p 210.00p 210.00p 244167
30/12/2011 207.75p 210.00p 203.50p 208.50p 59219
29/12/2011 206.75p 208.75p 205.75p 208.75p 20467
28/12/2011 209.25p 210.00p 203.50p 205.63p 71961
23/12/2011 208.75p 208.75p 206.50p 208.00p 28572
22/12/2011 207.00p 207.49p 205.01p 206.63p 51459
21/12/2011 205.00p 207.25p 203.50p 204.38p 40320
20/12/2011 203.00p 207.00p 202.00p 202.00p 109812
19/12/2011 205.75p 207.97p 203.00p 203.00p 41586
16/12/2011 210.00p 210.08p 206.50p 206.50p 229494
15/12/2011 207.50p 209.64p 207.00p 208.50p 68234
14/12/2011 211.00p 211.75p 207.00p 210.00p 144009
13/12/2011 212.25p 213.00p 211.00p 211.00p 30176
12/12/2011 211.75p 212.36p 209.00p 209.00p 41831
09/12/2011 212.00p 213.50p 211.75p 211.75p 39124
08/12/2011 213.25p 215.00p 211.50p 211.50p 35639
07/12/2011 215.25p 217.00p 210.25p 213.63p 80614
06/12/2011 214.75p 215.75p 212.69p 215.12p 29012
05/12/2011 216.00p 216.50p 214.50p 215.00p 27036
02/12/2011 215.00p 216.25p 214.00p 214.25p 63351
01/12/2011 215.25p 219.00p 212.50p 212.50p 45449
30/11/2011 208.00p 216.64p 206.65p 214.25p 55031
29/11/2011 209.00p 211.14p 207.72p 210.12p 34158
28/11/2011 209.50p 211.65p 208.00p 209.38p 73480
25/11/2011 203.75p 207.50p 201.17p 207.50p 42405
24/11/2011 205.00p 205.72p 202.85p 204.25p 30821
23/11/2011 204.00p 206.40p 202.75p 203.00p 27139
22/11/2011 205.50p 207.75p 205.08p 207.75p 48549
21/11/2011 206.90p 207.25p 204.12p 204.12p 24689
18/11/2011 210.50p 210.75p 205.75p 209.25p 41027
17/11/2011 209.50p 211.56p 208.75p 209.75p 53272
16/11/2011 211.00p 214.75p 209.00p 212.00p 97280
15/11/2011 211.50p 214.00p 210.20p 213.00p 63080
14/11/2011 214.50p 214.75p 212.50p 213.88p 13225
11/11/2011 212.50p 213.00p 210.75p 212.00p 52831
10/11/2011 211.00p 212.75p 209.68p 210.37p 51404
09/11/2011 213.00p 214.50p 209.00p 210.50p 29747
08/11/2011 214.50p 217.00p 212.50p 214.75p 31437
07/11/2011 213.75p 213.75p 210.61p 213.37p 23612
04/11/2011 215.25p 216.37p 211.69p 216.37p 55229
03/11/2011 207.00p 217.00p 207.00p 217.00p 93430
02/11/2011 211.75p 212.25p 209.50p 212.25p 82219
01/11/2011 210.00p 211.75p 208.00p 209.75p 254455
31/10/2011 215.50p 217.17p 213.00p 213.88p 70454
28/10/2011 218.00p 221.75p 216.75p 217.00p 42878
27/10/2011 219.00p 222.00p 218.25p 220.13p 48323
26/10/2011 217.25p 218.00p 215.00p 216.88p 18934
25/10/2011 217.00p 220.00p 217.00p 217.75p 52419
24/10/2011 218.00p 221.00p 217.50p 219.13p 40780
21/10/2011 215.50p 217.75p 213.36p 217.25p 46745
20/10/2011 217.00p 218.00p 213.00p 213.00p 28939
19/10/2011 216.25p 220.43p 216.25p 218.88p 29932
18/10/2011 213.00p 215.75p 211.50p 215.50p 38935
17/10/2011 218.00p 218.92p 215.00p 216.25p 66244
14/10/2011 216.25p 218.00p 216.00p 216.75p 135354
13/10/2011 216.00p 216.00p 213.75p 214.25p 31471
12/10/2011 216.00p 220.00p 216.00p 218.88p 46869
11/10/2011 217.00p 221.75p 214.00p 218.00p 24514
10/10/2011 218.50p 223.89p 212.65p 221.50p 17192
07/10/2011 214.00p 220.00p 210.00p 210.00p 89808
06/10/2011 213.50p 216.62p 212.00p 216.62p 54477
05/10/2011 208.00p 211.75p 206.40p 210.00p 93465
04/10/2011 208.00p 208.00p 201.25p 204.50p 34056
03/10/2011 209.00p 210.50p 205.50p 210.50p 57072
30/09/2011 214.00p 216.00p 212.75p 214.37p 36083
29/09/2011 210.72p 212.88p 210.50p 212.88p 14472
28/09/2011 216.75p 217.00p 211.75p 217.00p 52890
27/09/2011 216.00p 216.00p 213.75p 213.75p 15844
26/09/2011 208.00p 211.75p 206.00p 208.75p 32269
23/09/2011 209.00p 213.50p 206.00p 208.50p 51414
22/09/2011 213.25p 215.75p 210.82p 211.88p 27835
21/09/2011 221.00p 221.25p 218.51p 218.88p 20928
20/09/2011 219.11p 222.00p 219.11p 221.50p 32956
19/09/2011 222.00p 222.00p 220.25p 220.88p 48476
16/09/2011 222.00p 225.50p 219.50p 222.00p 64562
15/09/2011 220.00p 221.50p 217.25p 221.50p 36225
14/09/2011 216.00p 218.00p 216.00p 217.25p 23547
13/09/2011 215.00p 216.41p 212.75p 216.00p 50232
12/09/2011 217.00p 219.00p 212.00p 214.25p 12369
09/09/2011 222.00p 223.50p 218.00p 218.62p 64109
08/09/2011 224.00p 226.24p 223.50p 224.87p 75133
07/09/2011 224.00p 224.00p 222.50p 222.50p 22928
06/09/2011 220.00p 221.75p 216.00p 216.50p 44336
05/09/2011 224.00p 225.00p 219.00p 219.88p 86842
02/09/2011 225.25p 230.00p 224.25p 227.00p 39259
01/09/2011 231.00p 232.00p 227.00p 231.00p 35975
31/08/2011 225.00p 230.00p 221.50p 230.00p 90441
30/08/2011 223.00p 224.00p 219.50p 222.62p 53889
26/08/2011 219.00p 219.50p 216.75p 218.62p 27543
25/08/2011 221.75p 221.75p 219.00p 219.00p 20235
24/08/2011 219.25p 223.00p 219.25p 221.25p 189161
23/08/2011 222.00p 222.50p 219.25p 221.25p 58066
22/08/2011 218.50p 222.50p 217.75p 217.75p 40495
19/08/2011 212.00p 219.00p 211.75p 219.00p 71115
18/08/2011 223.50p 224.00p 218.25p 219.00p 57789
17/08/2011 223.75p 227.75p 223.00p 224.62p 43687
16/08/2011 222.75p 226.00p 222.00p 225.25p 67837
15/08/2011 224.50p 226.50p 224.00p 226.50p 16242
12/08/2011 222.00p 224.00p 219.75p 223.62p 34824
11/08/2011 216.25p 224.00p 211.00p 224.00p 76763
10/08/2011 225.00p 229.75p 215.00p 216.00p 124000
09/08/2011 214.00p 222.75p 207.00p 222.75p 202320
08/08/2011 214.00p 218.75p 213.25p 215.00p 120802
05/08/2011 215.00p 222.00p 213.00p 218.00p 130416
04/08/2011 231.00p 231.00p 225.50p 226.13p 46938
03/08/2011 231.50p 231.75p 228.00p 229.25p 82632
02/08/2011 235.00p 236.75p 234.00p 235.00p 55731
01/08/2011 240.75p 240.75p 236.75p 238.00p 37417
29/07/2011 238.00p 238.89p 235.00p 237.25p 43368
28/07/2011 238.50p 239.75p 237.00p 239.50p 30515
27/07/2011 240.50p 240.75p 238.24p 240.00p 94018
26/07/2011 240.00p 242.27p 239.50p 240.75p 98285
25/07/2011 239.00p 241.00p 238.50p 241.00p 58895
22/07/2011 240.00p 240.75p 239.00p 240.00p 53330
21/07/2011 236.50p 240.00p 235.00p 237.00p 79190
20/07/2011 238.25p 239.95p 236.00p 236.00p 49502
19/07/2011 234.00p 237.00p 232.30p 237.00p 44664
18/07/2011 237.25p 238.46p 233.75p 234.00p 149387
15/07/2011 237.50p 240.58p 237.50p 238.63p 75053
14/07/2011 240.75p 240.80p 236.95p 238.75p 29029
13/07/2011 243.00p 244.50p 240.00p 241.37p 40208
12/07/2011 239.00p 242.25p 237.50p 241.00p 49295
11/07/2011 243.50p 245.50p 241.00p 244.50p 58735
08/07/2011 245.25p 246.00p 243.25p 245.50p 48933
07/07/2011 244.30p 245.25p 243.53p 244.62p 43877
06/07/2011 243.25p 246.22p 241.25p 241.25p 80919
05/07/2011 246.75p 247.00p 243.25p 243.75p 52255
04/07/2011 244.75p 246.82p 244.50p 246.00p 81002
01/07/2011 245.25p 247.00p 244.63p 247.00p 43406
30/06/2011 240.25p 244.25p 240.25p 242.50p 81929
29/06/2011 240.00p 242.50p 238.99p 240.00p 47221
28/06/2011 239.00p 241.22p 238.09p 239.88p 58342
27/06/2011 238.25p 239.50p 238.00p 238.00p 23780
24/06/2011 239.25p 240.00p 237.00p 238.50p 47814
23/06/2011 238.50p 239.75p 236.37p 236.37p 37243
22/06/2011 238.75p 241.89p 238.75p 238.75p 53484
21/06/2011 238.25p 241.50p 238.11p 238.50p 103775
20/06/2011 239.75p 239.75p 236.00p 239.75p 41335
17/06/2011 237.00p 242.00p 236.25p 242.00p 81104
16/06/2011 240.25p 240.50p 237.00p 238.00p 33523
15/06/2011 243.00p 245.00p 240.50p 240.50p 31787
14/06/2011 245.00p 246.50p 243.25p 244.75p 39555
13/06/2011 240.00p 243.50p 239.25p 242.13p 49670
10/06/2011 243.00p 245.00p 240.25p 241.37p 48800
09/06/2011 243.00p 247.50p 242.50p 246.37p 28491
08/06/2011 246.25p 249.15p 243.00p 243.37p 31820
07/06/2011 246.00p 247.90p 246.00p 246.50p 61865
06/06/2011 244.75p 247.75p 244.00p 245.00p 56075
03/06/2011 244.00p 247.49p 244.00p 244.50p 127567
02/06/2011 241.00p 245.25p 240.40p 244.00p 34189
01/06/2011 244.25p 248.50p 241.50p 242.00p 35456
31/05/2011 249.00p 250.27p 247.00p 248.00p 104149
27/05/2011 249.50p 250.00p 247.00p 247.62p 82439
26/05/2011 247.25p 249.50p 246.50p 247.62p 77614
25/05/2011 246.25p 246.75p 244.00p 246.00p 14963
24/05/2011 246.75p 248.75p 245.50p 245.50p 45091
23/05/2011 246.00p 248.09p 242.50p 243.00p 59748
20/05/2011 247.00p 250.64p 247.00p 247.50p 102081
19/05/2011 247.00p 250.25p 247.00p 248.00p 59785
18/05/2011 247.00p 248.75p 247.00p 247.87p 29912
17/05/2011 248.25p 248.25p 245.75p 245.75p 52732

*Close Price adjusted for both dividends and splits