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
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
16/05/2011 248.00p 248.00p 245.00p 248.00p 36456
13/05/2011 248.00p 248.75p 244.50p 246.50p 99703
12/05/2011 249.00p 249.47p 246.50p 248.00p 27929
11/05/2011 251.00p 252.27p 249.00p 249.00p 45058
10/05/2011 248.75p 252.50p 248.25p 252.00p 221942
09/05/2011 247.00p 248.50p 247.00p 248.00p 32169
06/05/2011 242.50p 246.75p 241.00p 246.50p 78444
05/05/2011 245.75p 248.29p 241.25p 241.25p 53724
04/05/2011 248.75p 249.50p 246.31p 247.13p 61886
03/05/2011 250.11p 252.00p 248.40p 250.13p 41178
28/04/2011 251.00p 252.90p 249.45p 250.50p 68227
27/04/2011 252.00p 252.00p 249.00p 250.50p 23919
26/04/2011 247.50p 252.00p 247.36p 252.00p 74741
21/04/2011 249.00p 250.35p 247.76p 249.87p 81110
20/04/2011 251.00p 252.00p 249.25p 252.00p 84235
19/04/2011 247.75p 249.50p 246.14p 247.75p 77862
18/04/2011 247.50p 250.20p 246.00p 248.13p 45454
15/04/2011 251.00p 252.00p 247.50p 247.50p 99864
14/04/2011 250.50p 251.50p 246.00p 249.00p 31005
13/04/2011 248.00p 253.50p 246.00p 251.00p 193161
12/04/2011 246.50p 248.45p 244.00p 246.00p 144993
11/04/2011 248.00p 249.75p 246.00p 248.00p 78702
08/04/2011 244.50p 248.91p 244.00p 246.50p 66521
07/04/2011 248.00p 248.50p 245.37p 245.37p 104882
06/04/2011 246.00p 248.00p 243.91p 246.62p 52273
05/04/2011 245.00p 247.75p 241.75p 244.37p 95878
04/04/2011 245.50p 247.25p 241.50p 245.62p 58219
01/04/2011 238.00p 245.09p 238.00p 243.25p 149449
31/03/2011 238.75p 242.75p 238.00p 238.00p 133429
30/03/2011 239.00p 241.50p 238.00p 240.50p 78882
29/03/2011 238.00p 242.75p 237.68p 238.00p 109901
28/03/2011 239.50p 241.00p 238.00p 241.00p 31448
25/03/2011 237.75p 241.00p 235.00p 238.00p 124188
24/03/2011 234.00p 239.50p 234.00p 235.00p 127275
23/03/2011 232.00p 234.75p 229.00p 234.50p 89644
22/03/2011 230.25p 235.75p 228.00p 231.25p 162141
21/03/2011 228.00p 234.50p 227.25p 230.25p 104209
18/03/2011 230.00p 231.90p 228.00p 228.00p 69934
17/03/2011 227.00p 232.75p 224.50p 228.50p 121250
16/03/2011 225.00p 229.00p 222.75p 224.00p 127583
15/03/2011 224.50p 228.00p 218.75p 225.50p 130573
14/03/2011 230.25p 232.40p 226.00p 227.25p 112223
11/03/2011 226.25p 233.00p 226.00p 231.63p 180761
10/03/2011 231.00p 234.75p 230.50p 231.38p 109296
09/03/2011 239.00p 239.00p 234.00p 235.25p 21263
08/03/2011 240.00p 243.48p 238.11p 240.12p 112430
07/03/2011 240.00p 243.75p 239.00p 239.75p 122598
04/03/2011 244.75p 246.39p 242.98p 243.25p 57542
03/03/2011 238.50p 244.00p 238.33p 242.88p 130429
02/03/2011 232.00p 237.25p 232.00p 235.88p 114149
01/03/2011 238.00p 239.50p 234.00p 234.00p 110270
28/02/2011 236.50p 239.75p 234.00p 236.50p 77721
25/02/2011 235.50p 237.75p 233.61p 237.00p 99544
24/02/2011 232.50p 235.75p 230.50p 235.00p 146444
23/02/2011 237.00p 242.39p 233.00p 233.00p 45462
22/02/2011 237.75p 243.25p 234.50p 241.37p 174128
21/02/2011 239.25p 239.50p 237.46p 237.88p 287913
18/02/2011 237.75p 238.75p 237.35p 237.88p 29026
17/02/2011 237.25p 238.00p 236.75p 237.37p 7956
16/02/2011 234.75p 237.00p 233.56p 237.00p 112466
15/02/2011 234.40p 235.00p 232.61p 235.00p 87520
14/02/2011 232.25p 234.00p 230.75p 230.75p 67963
11/02/2011 231.50p 234.04p 230.86p 233.25p 103053
10/02/2011 234.00p 235.75p 231.00p 233.00p 98723
09/02/2011 235.00p 237.35p 234.75p 234.75p 51306
08/02/2011 235.50p 236.50p 234.50p 235.50p 78577
07/02/2011 237.75p 237.75p 235.00p 235.50p 151321
04/02/2011 236.75p 236.75p 234.50p 234.75p 42942
03/02/2011 238.75p 239.00p 235.00p 235.25p 76883
02/02/2011 237.00p 240.25p 236.51p 237.75p 44707
01/02/2011 236.00p 239.00p 235.74p 237.00p 37508
31/01/2011 235.50p 235.50p 231.75p 233.25p 60519
28/01/2011 234.25p 238.50p 234.00p 235.00p 87473
27/01/2011 240.50p 241.25p 236.75p 238.50p 61270
26/01/2011 239.00p 240.50p 238.00p 238.50p 26403
25/01/2011 238.25p 238.50p 235.00p 236.25p 104832
24/01/2011 235.00p 236.75p 235.00p 236.00p 109388
21/01/2011 236.00p 238.00p 235.25p 235.75p 94476
20/01/2011 237.00p 237.00p 234.00p 235.25p 151239
19/01/2011 242.00p 243.00p 238.10p 239.00p 88347
18/01/2011 242.50p 243.50p 241.50p 242.00p 126929
17/01/2011 239.00p 242.20p 238.75p 240.75p 64493
14/01/2011 244.00p 244.00p 237.58p 240.00p 68314
13/01/2011 243.00p 245.60p 240.25p 241.50p 156063
12/01/2011 245.00p 247.50p 243.00p 244.00p 136550
11/01/2011 246.00p 248.00p 244.25p 246.25p 40329
10/01/2011 245.00p 246.50p 243.50p 245.25p 51772
07/01/2011 249.50p 249.75p 246.00p 246.75p 72234
06/01/2011 250.00p 251.75p 248.56p 250.00p 50339
05/01/2011 250.00p 250.00p 246.80p 250.00p 69626
04/01/2011 249.00p 254.50p 245.36p 250.75p 67242
31/12/2010 243.50p 247.50p 243.50p 245.50p 201992
30/12/2010 244.50p 244.50p 241.00p 242.50p 60106
29/12/2010 242.50p 245.75p 240.75p 241.00p 27171
24/12/2010 245.00p 245.75p 243.00p 244.00p 33627
23/12/2010 243.50p 245.75p 242.25p 245.00p 54025
22/12/2010 241.00p 242.25p 237.50p 241.75p 64329
21/12/2010 240.00p 240.50p 236.50p 240.00p 62567
20/12/2010 235.50p 237.99p 235.50p 237.50p 24518
17/12/2010 235.50p 237.95p 234.00p 235.50p 58534
16/12/2010 237.00p 238.00p 233.00p 238.00p 61491

*Close Price adjusted for both dividends and splits