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
25/09/2024 507.00p 507.00p 500.07p 502.00p 241903
24/09/2024 504.00p 508.00p 501.75p 502.00p 183125
23/09/2024 507.00p 508.15p 503.36p 504.00p 206703
20/09/2024 505.00p 511.00p 504.00p 507.00p 339716
19/09/2024 510.00p 512.00p 506.39p 508.00p 174732
18/09/2024 506.00p 509.00p 503.96p 508.00p 260179
17/09/2024 511.00p 511.00p 504.42p 505.00p 338512
16/09/2024 506.00p 511.00p 503.00p 505.00p 172337
13/09/2024 506.00p 511.00p 505.00p 506.00p 165032
12/09/2024 505.00p 508.00p 500.75p 502.00p 303626
11/09/2024 497.00p 503.00p 497.00p 499.50p 254478
10/09/2024 498.00p 501.22p 498.00p 498.50p 179391
09/09/2024 501.00p 502.00p 495.66p 498.50p 216442
06/09/2024 499.00p 500.80p 494.00p 494.50p 303046
05/09/2024 502.00p 503.00p 499.97p 501.00p 152507
04/09/2024 502.00p 505.00p 499.48p 504.00p 143464
03/09/2024 509.00p 513.00p 505.00p 505.00p 272358
02/09/2024 513.00p 521.00p 510.00p 512.00p 289089
30/08/2024 515.00p 516.00p 510.00p 511.00p 162989
29/08/2024 512.00p 513.00p 508.00p 510.00p 332107
28/08/2024 508.00p 511.75p 508.00p 511.00p 126133
27/08/2024 509.00p 520.00p 509.00p 511.00p 234962
23/08/2024 511.00p 514.78p 511.00p 512.00p 96824
22/08/2024 515.00p 518.00p 510.00p 513.00p 276262
21/08/2024 513.00p 517.20p 510.00p 515.00p 227889
20/08/2024 522.00p 524.00p 512.00p 512.00p 170391
19/08/2024 510.00p 518.00p 510.00p 515.00p 117525
16/08/2024 516.00p 522.11p 513.00p 515.00p 256348
15/08/2024 505.00p 524.00p 504.00p 521.00p 141765
14/08/2024 509.00p 517.00p 506.00p 517.00p 174652
13/08/2024 505.00p 512.00p 504.00p 508.00p 159717
12/08/2024 508.00p 514.00p 503.00p 504.00p 158139
09/08/2024 501.00p 512.00p 501.00p 506.00p 131137
08/08/2024 496.50p 509.64p 496.50p 504.00p 97326
07/08/2024 509.00p 515.89p 504.00p 508.00p 315849
06/08/2024 500.00p 514.00p 492.15p 505.00p 283319
05/08/2024 494.00p 499.86p 488.00p 493.00p 315131
02/08/2024 525.00p 526.20p 503.00p 503.00p 227958
01/08/2024 532.00p 535.76p 527.00p 532.00p 531718
31/07/2024 525.00p 536.00p 519.96p 534.00p 274799
30/07/2024 521.00p 525.00p 519.00p 525.00p 535480
29/07/2024 519.00p 524.00p 512.48p 524.00p 281615
26/07/2024 514.00p 523.00p 510.99p 523.00p 640574
25/07/2024 506.00p 513.00p 506.00p 509.00p 472325
24/07/2024 510.00p 512.42p 508.48p 512.00p 403102
23/07/2024 510.00p 513.00p 508.71p 513.00p 146341
22/07/2024 510.00p 515.00p 510.00p 513.00p 277395
19/07/2024 514.00p 515.01p 510.00p 512.00p 217766
18/07/2024 520.00p 522.00p 516.00p 518.00p 273172
17/07/2024 516.00p 518.57p 514.36p 517.00p 153701
16/07/2024 516.00p 521.00p 513.00p 520.00p 167593
15/07/2024 517.00p 521.00p 512.00p 521.00p 149566
12/07/2024 518.00p 520.00p 514.55p 520.00p 210193
11/07/2024 514.00p 517.00p 511.00p 516.00p 363260
10/07/2024 510.00p 516.00p 506.00p 516.00p 436574
09/07/2024 507.00p 511.00p 506.00p 509.00p 266778
08/07/2024 508.00p 511.00p 504.26p 511.00p 368413
05/07/2024 511.00p 519.00p 507.00p 510.00p 282330
04/07/2024 516.00p 520.00p 511.52p 516.00p 240097
03/07/2024 516.00p 516.00p 511.00p 514.00p 195740
02/07/2024 513.00p 515.00p 508.00p 508.00p 213841
01/07/2024 512.00p 516.00p 509.00p 509.00p 234391
28/06/2024 512.00p 514.00p 509.00p 513.00p 200615
27/06/2024 512.00p 516.00p 511.00p 511.00p 231271
26/06/2024 514.00p 517.24p 511.00p 516.00p 260651
25/06/2024 517.00p 519.00p 512.00p 517.00p 182491
24/06/2024 518.00p 520.00p 515.06p 516.00p 234583
21/06/2024 511.00p 518.00p 511.00p 518.00p 234902
20/06/2024 513.00p 517.00p 510.00p 517.00p 304955
19/06/2024 509.00p 514.00p 507.67p 514.00p 261405
18/06/2024 505.00p 511.39p 505.00p 508.00p 450635
17/06/2024 504.00p 509.00p 504.00p 505.00p 185799
14/06/2024 508.00p 510.00p 505.00p 506.00p 252678
13/06/2024 510.00p 511.00p 507.00p 507.00p 240322
12/06/2024 508.00p 519.00p 507.00p 510.00p 177815
11/06/2024 509.00p 515.00p 504.00p 504.00p 128996
10/06/2024 509.00p 516.00p 508.00p 510.00p 342541
07/06/2024 518.00p 518.00p 511.00p 515.00p 274746
06/06/2024 514.00p 518.00p 509.82p 516.00p 216214
05/06/2024 512.00p 514.00p 506.00p 514.00p 176706
04/06/2024 505.00p 512.00p 505.00p 509.00p 276919
03/06/2024 508.00p 513.00p 506.00p 511.00p 213316
31/05/2024 505.00p 508.00p 504.00p 505.00p 192771
30/05/2024 500.00p 509.00p 500.00p 504.00p 220504
29/05/2024 507.00p 512.02p 505.00p 507.00p 416901
28/05/2024 511.00p 518.56p 507.00p 507.00p 354999
24/05/2024 520.00p 520.00p 502.66p 511.00p 203626
23/05/2024 530.00p 530.00p 510.00p 512.00p 237468
22/05/2024 524.00p 525.00p 515.00p 519.00p 146673
21/05/2024 522.00p 525.00p 518.00p 519.00p 261589
20/05/2024 523.00p 524.00p 518.26p 524.00p 232084
17/05/2024 523.00p 523.00p 517.93p 519.00p 319242
16/05/2024 520.00p 522.00p 517.15p 522.00p 196948
15/05/2024 524.00p 524.00p 515.78p 521.00p 233236
14/05/2024 520.00p 524.00p 514.00p 518.00p 234719
13/05/2024 525.00p 525.00p 514.00p 514.00p 254846
10/05/2024 515.00p 522.00p 513.00p 513.00p 234201
09/05/2024 517.00p 517.00p 510.00p 513.00p 695398
08/05/2024 520.00p 524.00p 510.00p 512.00p 177974
07/05/2024 510.00p 517.31p 507.19p 515.00p 363019
03/05/2024 503.00p 515.00p 503.00p 510.00p 192908
02/05/2024 512.00p 512.00p 500.00p 506.00p 269926
01/05/2024 499.00p 504.52p 481.00p 501.00p 147988
30/04/2024 501.00p 514.00p 499.00p 502.00p 229601
29/04/2024 502.00p 515.00p 502.00p 506.00p 241432
26/04/2024 499.00p 506.22p 492.17p 502.00p 181446
25/04/2024 497.00p 502.00p 495.50p 499.00p 210027
24/04/2024 500.00p 505.00p 496.00p 501.00p 151516
23/04/2024 490.00p 498.50p 490.00p 498.50p 342229
22/04/2024 491.00p 494.00p 489.04p 492.00p 150064
19/04/2024 487.00p 491.40p 484.50p 485.50p 295055
18/04/2024 489.00p 494.00p 486.50p 489.50p 163036
17/04/2024 491.00p 514.00p 486.50p 486.50p 297136
16/04/2024 495.50p 495.50p 488.50p 490.50p 194799
15/04/2024 498.00p 500.60p 491.50p 496.00p 262167
12/04/2024 498.00p 498.00p 495.00p 496.50p 396056
11/04/2024 496.00p 497.50p 494.50p 495.50p 287126
10/04/2024 498.00p 499.00p 495.00p 496.00p 542313
09/04/2024 498.00p 503.00p 495.00p 495.00p 319117
08/04/2024 498.00p 502.00p 495.67p 498.50p 474322
05/04/2024 503.00p 503.63p 497.00p 501.00p 329433
04/04/2024 501.00p 505.00p 499.00p 503.00p 479712
03/04/2024 507.00p 507.00p 501.00p 503.00p 252086
02/04/2024 505.00p 507.00p 501.00p 506.00p 372559
28/03/2024 501.00p 505.00p 499.00p 504.00p 352556
27/03/2024 500.00p 502.00p 500.00p 500.00p 292695
26/03/2024 500.00p 505.36p 500.00p 501.00p 274869
25/03/2024 502.00p 507.00p 500.00p 501.00p 310806
22/03/2024 506.00p 513.02p 503.00p 506.00p 634656
21/03/2024 501.00p 508.00p 501.00p 503.00p 189191
20/03/2024 498.00p 499.00p 498.00p 498.00p 186228
19/03/2024 498.00p 499.00p 496.00p 499.00p 269018
18/03/2024 496.50p 498.50p 496.50p 498.00p 249658
15/03/2024 498.00p 498.72p 494.83p 496.50p 230635
14/03/2024 500.00p 501.00p 490.96p 497.50p 531586
13/03/2024 506.00p 506.00p 499.00p 501.00p 283426
12/03/2024 501.00p 504.67p 499.00p 499.00p 579318
11/03/2024 500.00p 500.00p 495.00p 498.00p 295154
08/03/2024 499.00p 501.05p 496.00p 498.50p 664357
07/03/2024 499.00p 501.00p 496.61p 498.00p 227888
06/03/2024 500.00p 504.00p 496.39p 499.00p 192620
05/03/2024 502.00p 502.00p 495.00p 497.00p 395182
04/03/2024 503.00p 506.00p 500.00p 502.00p 279408
01/03/2024 503.00p 507.00p 501.00p 507.00p 143414
29/02/2024 504.00p 504.00p 498.00p 501.00p 260825
28/02/2024 505.00p 506.69p 501.00p 501.00p 339386
27/02/2024 507.00p 508.04p 505.00p 507.00p 140635
26/02/2024 506.00p 511.00p 505.00p 506.00p 135077
23/02/2024 505.00p 510.00p 505.00p 506.00p 276199
22/02/2024 504.00p 509.00p 503.00p 509.00p 221064
21/02/2024 503.00p 504.00p 497.00p 501.00p 339412
20/02/2024 501.00p 504.00p 500.00p 503.00p 355722
19/02/2024 500.00p 503.55p 497.00p 502.00p 220289
16/02/2024 500.00p 506.00p 496.92p 503.00p 252110
15/02/2024 500.00p 504.00p 496.68p 499.50p 268971
14/02/2024 503.00p 503.00p 495.00p 501.00p 231724
13/02/2024 492.00p 500.00p 490.00p 494.00p 123229
12/02/2024 495.00p 500.00p 493.00p 498.00p 655832
09/02/2024 495.50p 501.79p 493.00p 494.00p 188552
08/02/2024 499.00p 501.49p 495.50p 495.50p 143557
07/02/2024 500.00p 504.00p 497.50p 498.00p 106753
06/02/2024 504.00p 511.60p 501.00p 502.00p 200613
05/02/2024 503.00p 508.95p 502.00p 503.00p 151695
02/02/2024 514.00p 514.00p 500.00p 503.00p 197415
01/02/2024 504.00p 510.00p 504.00p 504.00p 111701
31/01/2024 510.00p 517.00p 503.00p 508.00p 146501
30/01/2024 511.00p 517.00p 507.00p 509.00p 146650
29/01/2024 514.00p 514.00p 504.81p 510.00p 117767
26/01/2024 510.00p 514.44p 504.97p 508.00p 173922
25/01/2024 514.00p 516.08p 510.00p 510.00p 104833
24/01/2024 513.00p 521.00p 511.03p 513.00p 136215
23/01/2024 513.00p 517.44p 512.00p 513.00p 90778
22/01/2024 511.00p 518.00p 501.00p 511.00p 368015
19/01/2024 512.00p 516.00p 510.00p 511.00p 103856
18/01/2024 512.00p 516.00p 507.73p 510.00p 380204
17/01/2024 507.00p 518.00p 501.00p 509.00p 103880
16/01/2024 512.00p 521.00p 512.00p 517.00p 129098
15/01/2024 520.00p 522.00p 512.00p 518.00p 125072
12/01/2024 515.00p 517.97p 512.92p 513.00p 154669
11/01/2024 520.00p 522.56p 514.00p 515.00p 336534
10/01/2024 524.00p 524.00p 515.00p 518.00p 207182
09/01/2024 523.00p 525.00p 515.00p 524.00p 99136
08/01/2024 516.00p 523.00p 513.00p 513.00p 115820
05/01/2024 518.00p 523.00p 516.00p 519.00p 66166
04/01/2024 517.00p 525.00p 517.00p 521.00p 142339
03/01/2024 526.00p 532.00p 519.00p 524.00p 142787
02/01/2024 526.00p 540.00p 524.00p 524.00p 71543
29/12/2023 529.00p 538.00p 528.00p 535.00p 52537
28/12/2023 529.00p 538.00p 529.00p 536.00p 153597
27/12/2023 536.00p 536.00p 524.00p 529.00p 77612
22/12/2023 528.00p 532.00p 523.00p 532.00p 96042
21/12/2023 526.00p 531.88p 523.00p 529.00p 250212
20/12/2023 529.00p 532.00p 525.00p 531.00p 155572
19/12/2023 527.00p 529.00p 520.00p 525.00p 229742
18/12/2023 528.00p 529.00p 514.64p 522.00p 154123
15/12/2023 519.00p 526.00p 517.88p 524.00p 238128
14/12/2023 520.00p 525.00p 515.00p 521.00p 120037
13/12/2023 515.00p 519.00p 509.00p 514.00p 288510
12/12/2023 513.00p 516.00p 508.50p 515.00p 296288
11/12/2023 505.00p 513.00p 503.00p 513.00p 163115

*Close Price adjusted for both dividends and splits