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
08/12/2023 507.00p 513.00p 505.98p 508.00p 86803
07/12/2023 505.00p 512.00p 503.00p 509.00p 102132
06/12/2023 511.00p 514.00p 506.84p 510.00p 171731
05/12/2023 500.00p 510.00p 498.50p 509.00p 103019
04/12/2023 505.00p 508.00p 499.00p 508.00p 83708
01/12/2023 507.00p 509.55p 500.00p 505.00p 129969
30/11/2023 499.00p 508.00p 499.00p 501.00p 138773
29/11/2023 505.00p 507.00p 503.82p 507.00p 61892
28/11/2023 504.00p 508.00p 501.00p 501.00p 85370
27/11/2023 507.00p 512.00p 504.00p 504.00p 70904
24/11/2023 509.00p 509.00p 505.00p 505.00p 54861
23/11/2023 504.00p 510.40p 504.00p 507.00p 119461
22/11/2023 510.00p 514.00p 501.00p 512.00p 117265
21/11/2023 510.00p 513.00p 504.00p 505.00p 173887
20/11/2023 508.00p 511.00p 504.00p 511.00p 220353
17/11/2023 508.00p 509.30p 505.00p 509.00p 182005
16/11/2023 505.00p 507.00p 503.00p 504.00p 357082
15/11/2023 499.00p 507.00p 495.64p 506.00p 249355
14/11/2023 485.50p 500.00p 483.50p 500.00p 256911
13/11/2023 480.00p 489.00p 478.50p 489.00p 236117
10/11/2023 477.00p 481.00p 473.50p 481.00p 271445
09/11/2023 474.50p 480.00p 474.50p 479.50p 184563
08/11/2023 471.00p 479.00p 471.00p 479.00p 101198
07/11/2023 474.00p 476.61p 469.44p 472.00p 85714
06/11/2023 471.50p 477.50p 468.50p 474.00p 103172
03/11/2023 469.00p 476.00p 469.00p 473.50p 131629
02/11/2023 465.00p 470.00p 460.15p 470.00p 364142
01/11/2023 463.00p 469.00p 458.50p 459.50p 204352
31/10/2023 458.50p 466.00p 458.08p 461.50p 72724
30/10/2023 454.00p 465.00p 454.00p 458.50p 260934
27/10/2023 452.00p 458.50p 450.82p 456.00p 127615
26/10/2023 452.00p 457.00p 450.00p 452.00p 152732
25/10/2023 474.00p 474.00p 454.00p 454.50p 246860
24/10/2023 467.00p 472.00p 465.00p 465.00p 114982
23/10/2023 474.00p 481.00p 466.00p 466.00p 109369
20/10/2023 475.50p 480.50p 471.00p 471.00p 135696
19/10/2023 482.00p 484.30p 477.00p 479.00p 77831
18/10/2023 485.00p 488.00p 478.50p 478.50p 108034
17/10/2023 484.00p 493.00p 480.00p 488.00p 196300
16/10/2023 485.00p 490.00p 484.00p 484.00p 75981
13/10/2023 484.00p 490.00p 482.50p 485.00p 245588
12/10/2023 487.50p 490.50p 478.46p 485.00p 109926
11/10/2023 480.50p 483.00p 475.50p 478.00p 302120
10/10/2023 481.00p 487.50p 476.50p 482.00p 207493
09/10/2023 485.00p 488.50p 476.82p 478.00p 261142
06/10/2023 488.00p 492.50p 485.50p 486.00p 81555
05/10/2023 490.00p 493.50p 485.50p 485.50p 172346
04/10/2023 490.00p 495.00p 485.50p 485.50p 121423
03/10/2023 493.00p 499.50p 490.50p 490.50p 74070
02/10/2023 509.00p 509.00p 494.50p 496.00p 176955
29/09/2023 502.00p 506.16p 496.50p 496.50p 105401
28/09/2023 502.00p 503.78p 498.00p 500.00p 84142
27/09/2023 497.00p 507.00p 497.00p 499.50p 79183
26/09/2023 506.00p 508.20p 500.00p 501.00p 101647
25/09/2023 511.00p 513.00p 503.00p 503.00p 92383
22/09/2023 511.00p 512.18p 506.00p 511.00p 278432
21/09/2023 513.00p 515.00p 504.59p 507.00p 173961
20/09/2023 510.00p 514.00p 505.55p 511.00p 168303
19/09/2023 507.00p 507.00p 502.14p 507.00p 94486
18/09/2023 504.00p 512.00p 504.00p 506.00p 101468
15/09/2023 510.00p 515.00p 506.95p 510.00p 348850
14/09/2023 500.00p 516.00p 497.08p 516.00p 279733
13/09/2023 499.50p 500.40p 495.00p 497.00p 190971
12/09/2023 501.00p 505.35p 497.24p 502.00p 235420
11/09/2023 502.00p 509.00p 501.00p 503.00p 106434
08/09/2023 501.00p 503.00p 498.44p 501.00p 95903
07/09/2023 501.00p 504.00p 495.50p 500.00p 107757
06/09/2023 500.00p 504.00p 498.29p 503.00p 157378
05/09/2023 508.00p 511.00p 503.80p 505.00p 153968
04/09/2023 512.00p 512.00p 503.86p 510.00p 96788
01/09/2023 508.00p 510.00p 504.00p 507.00p 125900
31/08/2023 507.00p 513.90p 505.00p 508.00p 87398
30/08/2023 513.00p 513.00p 507.00p 509.00p 112132
29/08/2023 506.00p 512.00p 505.60p 506.00p 174686
25/08/2023 503.00p 505.00p 500.00p 501.00p 98656
24/08/2023 504.00p 507.00p 499.50p 501.00p 126153
23/08/2023 498.00p 503.00p 496.00p 503.00p 72413
22/08/2023 491.00p 498.00p 491.00p 498.00p 173218
21/08/2023 491.00p 494.00p 491.00p 493.50p 282384
18/08/2023 495.00p 497.00p 490.00p 490.00p 194066
17/08/2023 499.00p 502.00p 496.00p 497.00p 94459
16/08/2023 501.00p 504.00p 499.00p 499.00p 113187
15/08/2023 503.00p 510.00p 500.00p 501.00p 150158
14/08/2023 508.00p 510.00p 503.00p 505.00p 131698
11/08/2023 508.00p 510.00p 506.00p 506.00p 70893
10/08/2023 510.00p 514.00p 506.00p 511.00p 165484
09/08/2023 515.00p 516.00p 509.00p 516.00p 130905
08/08/2023 503.00p 515.00p 501.32p 514.00p 124089
07/08/2023 511.00p 516.00p 501.00p 503.00p 321686
04/08/2023 517.00p 520.00p 512.00p 513.00p 161058
03/08/2023 515.00p 519.77p 511.00p 514.00p 203690
02/08/2023 521.00p 526.00p 518.00p 520.00p 90000
01/08/2023 529.00p 530.00p 522.00p 526.00p 178464
31/07/2023 526.00p 529.00p 524.00p 527.00p 120723
28/07/2023 523.00p 528.76p 520.66p 527.00p 209357
27/07/2023 528.00p 530.00p 525.00p 528.00p 85274
26/07/2023 526.00p 526.92p 522.64p 526.00p 62201
25/07/2023 523.00p 528.00p 523.00p 525.00p 61075
24/07/2023 520.00p 530.00p 520.00p 530.00p 133965
21/07/2023 526.00p 529.00p 523.60p 527.00p 66505
20/07/2023 525.00p 529.00p 522.00p 529.00p 114899
19/07/2023 519.00p 525.00p 517.78p 525.00p 205064
18/07/2023 515.00p 517.00p 512.00p 513.00p 114566
17/07/2023 515.00p 516.00p 511.00p 511.00p 170861
14/07/2023 515.00p 520.00p 514.20p 515.00p 141100
13/07/2023 520.00p 520.00p 516.00p 516.00p 242148
12/07/2023 503.00p 519.00p 503.00p 518.00p 216414
11/07/2023 505.00p 510.18p 505.00p 510.00p 139249
10/07/2023 506.00p 508.18p 503.00p 505.00p 169887
07/07/2023 508.00p 510.00p 503.00p 503.00p 153169
06/07/2023 520.00p 522.00p 506.00p 506.00p 192872
05/07/2023 520.00p 523.85p 520.00p 520.00p 193952
04/07/2023 520.00p 530.00p 520.00p 520.00p 244389
03/07/2023 521.00p 524.00p 518.40p 520.00p 178026
30/06/2023 514.00p 522.00p 513.00p 522.00p 114688
29/06/2023 518.00p 520.18p 513.00p 517.00p 176406
28/06/2023 514.00p 520.00p 513.00p 519.00p 127497
27/06/2023 512.00p 515.20p 509.00p 509.00p 205506
26/06/2023 518.00p 520.00p 512.00p 512.00p 202642
23/06/2023 522.00p 523.00p 514.00p 514.00p 140221
22/06/2023 523.00p 526.00p 519.93p 521.00p 156065
21/06/2023 531.00p 531.00p 524.00p 525.00p 179402
20/06/2023 531.00p 533.00p 530.00p 532.00p 108730
19/06/2023 531.00p 533.00p 531.00p 533.00p 127348
16/06/2023 529.00p 534.00p 527.30p 531.00p 264478
15/06/2023 536.00p 536.00p 528.00p 528.00p 166995
14/06/2023 533.00p 535.00p 530.00p 535.00p 263530
13/06/2023 523.00p 533.00p 523.00p 530.00p 188448
12/06/2023 529.00p 531.00p 523.99p 529.00p 244018
09/06/2023 530.00p 532.75p 527.00p 529.00p 101719
08/06/2023 531.00p 533.18p 528.07p 529.00p 80212
07/06/2023 534.00p 534.00p 530.92p 532.00p 210895
06/06/2023 532.00p 534.00p 522.47p 534.00p 126463
05/06/2023 533.00p 537.00p 529.97p 533.00p 246076
02/06/2023 527.00p 530.00p 522.80p 530.00p 206573
01/06/2023 523.00p 525.00p 519.22p 522.00p 185371
31/05/2023 526.00p 528.16p 518.68p 521.00p 150425
30/05/2023 531.00p 531.00p 523.40p 525.00p 195867
26/05/2023 523.00p 530.55p 523.00p 525.00p 263072
25/05/2023 528.00p 530.50p 523.00p 523.00p 275206
24/05/2023 535.00p 537.08p 528.12p 531.00p 151887
23/05/2023 542.00p 542.18p 536.00p 536.00p 135194
22/05/2023 543.00p 543.00p 539.50p 540.00p 230587
19/05/2023 541.00p 543.00p 539.00p 542.00p 276618
18/05/2023 535.00p 539.00p 535.00p 539.00p 174337
17/05/2023 537.00p 537.00p 533.00p 533.00p 174634
16/05/2023 538.00p 538.00p 534.00p 536.00p 181626
15/05/2023 535.00p 538.00p 532.00p 536.00p 112225
12/05/2023 533.00p 536.10p 531.50p 534.00p 262909
11/05/2023 537.00p 537.00p 531.00p 533.00p 257030
10/05/2023 531.00p 533.88p 528.92p 533.00p 173587
09/05/2023 535.00p 535.00p 531.00p 532.00p 151132
05/05/2023 532.00p 533.00p 530.00p 531.00p 130689
04/05/2023 530.00p 534.00p 526.40p 531.00p 175036
03/05/2023 533.00p 536.00p 529.00p 531.00p 179488
02/05/2023 532.00p 537.00p 527.00p 530.00p 243542
28/04/2023 536.00p 536.00p 530.00p 532.00p 258449
27/04/2023 533.00p 535.00p 531.00p 532.00p 184232
26/04/2023 535.00p 537.60p 531.34p 534.00p 145504
25/04/2023 536.00p 539.39p 536.00p 538.00p 181992
24/04/2023 540.00p 541.00p 534.00p 537.00p 308083
21/04/2023 534.00p 541.00p 530.00p 541.00p 307910
20/04/2023 533.00p 537.00p 532.53p 533.00p 120468
19/04/2023 536.00p 537.89p 533.57p 535.00p 155951
18/04/2023 537.00p 539.50p 535.00p 537.00p 263829
17/04/2023 532.00p 539.00p 532.00p 535.00p 201673
14/04/2023 530.00p 536.00p 528.56p 530.00p 281143
13/04/2023 523.00p 529.89p 520.68p 526.00p 251948
12/04/2023 513.00p 521.25p 510.00p 521.00p 354956
11/04/2023 513.00p 517.38p 509.00p 514.00p 362578
06/04/2023 502.00p 510.00p 502.00p 510.00p 413514
05/04/2023 509.00p 511.00p 500.00p 503.00p 263978
04/04/2023 505.00p 509.34p 503.00p 503.00p 268606
03/04/2023 509.00p 515.00p 503.99p 505.00p 268556
31/03/2023 503.00p 509.00p 501.17p 509.00p 192645
30/03/2023 499.00p 503.00p 497.00p 503.00p 312772
29/03/2023 499.50p 499.50p 494.50p 495.00p 252894
28/03/2023 495.50p 499.52p 492.00p 494.00p 192674
27/03/2023 499.00p 500.74p 495.50p 496.50p 263359
24/03/2023 494.50p 498.11p 493.77p 497.00p 216616
23/03/2023 494.00p 497.55p 493.50p 496.00p 159339
22/03/2023 496.00p 499.00p 491.45p 497.00p 153506
21/03/2023 493.50p 497.81p 492.93p 494.00p 204093
20/03/2023 487.00p 493.48p 481.36p 489.50p 173012
17/03/2023 496.00p 499.14p 490.00p 493.50p 344747
16/03/2023 497.00p 498.50p 490.00p 496.00p 390733
15/03/2023 491.50p 499.08p 486.00p 493.00p 340848
14/03/2023 491.00p 498.00p 488.00p 498.00p 210986
13/03/2023 502.00p 508.00p 487.52p 491.00p 218418
10/03/2023 497.50p 502.00p 493.00p 499.00p 335691
09/03/2023 505.00p 511.00p 503.57p 507.00p 166368
08/03/2023 512.00p 514.00p 508.00p 510.00p 181351
07/03/2023 510.00p 520.00p 510.00p 513.00p 245393
06/03/2023 512.00p 514.00p 508.00p 514.00p 216619
03/03/2023 512.00p 515.00p 510.00p 513.00p 160691
02/03/2023 510.00p 517.00p 510.00p 512.00p 347675
01/03/2023 512.00p 513.00p 508.00p 513.00p 243671
28/02/2023 509.00p 518.00p 507.00p 518.00p 257881
27/02/2023 502.00p 513.00p 502.00p 513.00p 156173
24/02/2023 508.00p 509.00p 504.00p 507.00p 194460

*Close Price adjusted for both dividends and splits