Scottish American Inv Company (SCAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
30/07/2012 217.00p 217.65p 214.40p 217.00p 45388
27/07/2012 212.50p 216.00p 212.00p 216.00p 39598
26/07/2012 210.50p 214.50p 210.50p 213.25p 52147
25/07/2012 209.50p 212.00p 207.25p 210.00p 52924
24/07/2012 210.00p 211.25p 208.00p 209.75p 84762
23/07/2012 210.50p 210.50p 208.06p 209.25p 73472
20/07/2012 214.50p 215.00p 210.00p 210.00p 103070
19/07/2012 214.50p 214.60p 212.00p 214.00p 82735
18/07/2012 212.00p 213.50p 210.50p 212.50p 95563
17/07/2012 210.50p 212.99p 209.00p 209.00p 79584
16/07/2012 212.75p 213.00p 211.00p 211.75p 27822
13/07/2012 210.00p 212.85p 210.00p 212.75p 86284
12/07/2012 210.00p 212.00p 209.11p 209.50p 84724
11/07/2012 213.00p 214.75p 212.00p 212.50p 115533
10/07/2012 216.50p 217.50p 214.31p 216.00p 74576
09/07/2012 218.00p 218.41p 215.30p 217.50p 64460
06/07/2012 219.75p 219.75p 215.51p 219.00p 92802
05/07/2012 218.00p 220.75p 218.00p 219.00p 41896
04/07/2012 218.00p 220.75p 218.00p 218.00p 64132
03/07/2012 220.00p 220.75p 218.20p 219.50p 85450
02/07/2012 216.75p 219.75p 216.75p 218.50p 88093
29/06/2012 217.00p 219.00p 215.02p 217.00p 110591
28/06/2012 214.23p 214.25p 213.98p 214.25p 580
27/06/2012 214.00p 214.00p 212.00p 213.00p 23881
26/06/2012 212.00p 213.00p 211.00p 211.63p 142038
25/06/2012 210.25p 212.00p 209.25p 211.00p 62209
22/06/2012 211.00p 211.00p 208.25p 208.25p 58048
21/06/2012 214.50p 214.75p 211.00p 211.00p 38151
20/06/2012 214.00p 214.75p 212.61p 213.12p 40777
19/06/2012 211.75p 215.00p 211.61p 213.25p 38275
18/06/2012 210.25p 213.50p 210.25p 211.37p 70121
15/06/2012 212.00p 213.39p 210.12p 210.25p 112497
14/06/2012 210.25p 212.39p 210.25p 211.00p 45231
13/06/2012 212.30p 213.00p 211.00p 211.25p 28850
12/06/2012 212.00p 213.44p 211.50p 211.50p 65971
11/06/2012 215.56p 216.50p 212.75p 213.50p 46366
08/06/2012 215.00p 216.50p 211.89p 216.50p 73074
07/06/2012 211.75p 214.70p 211.50p 214.00p 112223
06/06/2012 213.50p 214.00p 211.50p 213.50p 212942
01/06/2012 211.00p 213.00p 211.00p 211.25p 60124
31/05/2012 213.00p 213.25p 211.25p 212.25p 96277
30/05/2012 212.50p 213.75p 211.50p 212.25p 95106
29/05/2012 215.00p 217.00p 214.50p 217.00p 57555
28/05/2012 214.00p 215.00p 212.50p 212.50p 57178
25/05/2012 211.00p 213.75p 211.00p 213.50p 55299
24/05/2012 212.00p 214.00p 210.68p 214.00p 24452
23/05/2012 210.00p 213.32p 210.00p 210.50p 45382
22/05/2012 213.00p 215.50p 210.50p 214.25p 59502
21/05/2012 211.50p 212.50p 208.50p 211.00p 79574
18/05/2012 212.00p 213.25p 209.00p 211.00p 208153
17/05/2012 214.00p 219.50p 213.50p 214.25p 91476
16/05/2012 214.25p 217.89p 214.25p 216.25p 40186
15/05/2012 215.50p 216.50p 214.25p 215.75p 76116
14/05/2012 216.00p 216.61p 213.00p 214.50p 93801
11/05/2012 218.75p 220.75p 216.61p 220.75p 79466
10/05/2012 218.25p 219.24p 217.64p 219.00p 24999
09/05/2012 220.25p 221.99p 216.75p 218.00p 88925
08/05/2012 223.00p 223.99p 221.00p 221.00p 74863
04/05/2012 226.00p 226.49p 223.00p 223.00p 64886
03/05/2012 230.00p 230.89p 225.25p 225.25p 56202
02/05/2012 231.00p 231.00p 229.36p 231.00p 45347
01/05/2012 226.00p 231.00p 224.34p 231.00p 78895
30/04/2012 224.25p 227.00p 223.25p 224.00p 54866
27/04/2012 227.50p 227.50p 225.50p 226.25p 121067
26/04/2012 227.00p 228.00p 225.10p 226.00p 44863
25/04/2012 228.39p 228.39p 226.50p 226.50p 38876
24/04/2012 227.00p 228.50p 225.50p 226.00p 87465
23/04/2012 227.00p 227.99p 225.17p 227.00p 100806
20/04/2012 230.00p 230.00p 226.86p 229.50p 85798
19/04/2012 230.00p 232.00p 229.00p 231.00p 66986
18/04/2012 230.00p 230.79p 229.11p 230.00p 39791
17/04/2012 226.50p 229.50p 225.00p 228.75p 129151
16/04/2012 229.00p 230.00p 224.85p 227.00p 67688
13/04/2012 231.00p 231.50p 225.25p 227.00p 217685
12/04/2012 226.00p 231.00p 225.00p 230.12p 113753
11/04/2012 227.00p 228.39p 224.00p 227.00p 79190
10/04/2012 227.00p 230.00p 223.00p 223.00p 158032
05/04/2012 227.75p 230.00p 221.50p 228.25p 108921
04/04/2012 230.00p 232.00p 228.00p 228.50p 95726
03/04/2012 233.00p 233.00p 229.25p 232.00p 76221
02/04/2012 229.75p 231.00p 227.00p 228.75p 48624
30/03/2012 226.00p 230.00p 225.71p 230.00p 103007
29/03/2012 231.00p 231.00p 225.25p 227.00p 73556
28/03/2012 231.00p 234.00p 230.38p 230.38p 25631
27/03/2012 232.38p 234.00p 231.50p 231.50p 23929
26/03/2012 232.00p 233.50p 230.75p 232.00p 75647
23/03/2012 233.00p 233.50p 230.25p 232.00p 54431
22/03/2012 230.75p 233.25p 229.75p 233.00p 89808
21/03/2012 229.50p 235.00p 229.50p 234.00p 88178
20/03/2012 230.50p 233.00p 228.75p 230.50p 99237
19/03/2012 235.00p 235.00p 230.00p 230.00p 55457
16/03/2012 229.00p 233.50p 229.00p 231.50p 36083
15/03/2012 232.25p 233.00p 230.71p 232.50p 42731
14/03/2012 232.00p 234.50p 231.00p 232.50p 80899
13/03/2012 234.50p 235.00p 231.40p 233.75p 52026
12/03/2012 233.50p 234.00p 230.76p 234.00p 56776
09/03/2012 232.00p 232.50p 229.25p 232.50p 38223
08/03/2012 228.00p 231.85p 228.00p 230.00p 48122
07/03/2012 225.25p 228.00p 225.25p 227.25p 69403
06/03/2012 231.75p 234.00p 229.50p 230.00p 265114
05/03/2012 232.00p 234.75p 230.70p 233.50p 36328
02/03/2012 235.50p 237.74p 233.75p 234.38p 31303
01/03/2012 233.75p 235.75p 232.60p 235.75p 85458
29/02/2012 235.00p 236.25p 233.25p 233.25p 95728
28/02/2012 233.00p 236.75p 232.25p 236.75p 152118
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

*Close Price adjusted for both dividends and splits