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
12/10/2009 181.00p 182.00p 181.00p 182.00p 53696
09/10/2009 179.00p 179.25p 177.50p 177.50p 50798
08/10/2009 176.50p 176.50p 176.00p 176.50p 59896
07/10/2009 176.00p 178.00p 175.50p 175.50p 39725
06/10/2009 175.00p 176.00p 175.00p 176.00p 48543
05/10/2009 169.00p 171.00p 169.00p 171.00p 15535
02/10/2009 171.00p 171.00p 169.00p 169.00p 108835
01/10/2009 174.00p 174.00p 172.00p 172.00p 41059
30/09/2009 176.00p 177.00p 170.00p 170.00p 99818
29/09/2009 172.00p 175.50p 172.00p 175.50p 118118
28/09/2009 171.50p 173.50p 171.50p 173.50p 24968
25/09/2009 172.50p 173.00p 171.50p 171.50p 41505
24/09/2009 170.00p 174.00p 169.00p 171.00p 80152
23/09/2009 170.75p 170.75p 169.50p 169.50p 58080
22/09/2009 168.25p 170.00p 167.00p 167.75p 153889
21/09/2009 166.00p 167.00p 165.00p 167.00p 97110

*Close Price adjusted for both dividends and splits