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
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
15/12/2010 236.75p 237.00p 233.50p 236.00p 25361
14/12/2010 233.00p 238.00p 233.00p 236.00p 78910
13/12/2010 233.00p 236.25p 233.00p 234.50p 35518
10/12/2010 232.00p 236.00p 232.00p 233.00p 48471
09/12/2010 234.50p 235.00p 232.02p 233.00p 120531
08/12/2010 231.00p 235.50p 230.00p 234.75p 61951
07/12/2010 236.50p 238.65p 233.25p 234.25p 152718
06/12/2010 232.25p 234.99p 230.00p 233.75p 81255
03/12/2010 233.00p 233.06p 228.00p 230.25p 41031
02/12/2010 229.00p 230.75p 223.50p 230.75p 371088
01/12/2010 226.00p 228.78p 222.00p 227.50p 33661
30/11/2010 224.00p 227.00p 222.00p 224.50p 75665
29/11/2010 229.00p 229.82p 222.76p 225.00p 94296
26/11/2010 228.25p 228.25p 223.00p 227.00p 52345
25/11/2010 229.50p 230.00p 225.75p 228.25p 64480
24/11/2010 225.00p 228.00p 223.25p 226.25p 61429
23/11/2010 226.00p 227.90p 223.75p 223.75p 58225
22/11/2010 231.00p 233.50p 227.00p 228.00p 69185
19/11/2010 230.00p 230.50p 226.50p 229.25p 54993
18/11/2010 230.00p 232.50p 228.75p 231.25p 42056
17/11/2010 227.75p 229.50p 225.26p 227.00p 32187
16/11/2010 232.50p 232.50p 226.00p 226.00p 74187
15/11/2010 232.50p 234.39p 228.75p 233.75p 39961
12/11/2010 235.00p 235.75p 231.25p 232.50p 40291
11/11/2010 232.75p 236.40p 232.75p 235.00p 37382
10/11/2010 235.00p 237.00p 232.50p 232.50p 12302
09/11/2010 233.50p 236.00p 232.00p 234.50p 98823
08/11/2010 233.00p 233.00p 229.20p 231.75p 47347
05/11/2010 228.00p 232.75p 228.00p 230.75p 99451
04/11/2010 229.00p 232.50p 229.00p 230.50p 42892
03/11/2010 226.00p 229.50p 222.00p 225.25p 75735
02/11/2010 228.00p 229.50p 226.50p 227.75p 75882
01/11/2010 228.50p 229.50p 223.00p 228.25p 40121
29/10/2010 224.00p 227.25p 223.50p 225.00p 70675
28/10/2010 224.75p 229.50p 223.00p 225.25p 61037
27/10/2010 226.50p 228.50p 224.50p 224.50p 275078
26/10/2010 231.00p 231.00p 226.00p 229.00p 104165
25/10/2010 229.00p 231.50p 228.20p 229.00p 27730
22/10/2010 226.00p 230.00p 225.46p 228.25p 102421
21/10/2010 227.00p 228.00p 222.30p 226.25p 50267
20/10/2010 225.00p 225.75p 222.50p 225.50p 139197
19/10/2010 228.50p 229.00p 225.36p 226.50p 39955
18/10/2010 220.75p 228.25p 220.75p 227.50p 107396
15/10/2010 222.25p 224.65p 222.25p 223.75p 58204
14/10/2010 227.25p 227.50p 222.50p 225.75p 69405
13/10/2010 221.00p 224.00p 221.00p 224.00p 78022
12/10/2010 217.00p 221.64p 216.50p 220.50p 141431
11/10/2010 221.25p 222.65p 220.75p 221.00p 14250
08/10/2010 220.50p 222.25p 220.25p 222.25p 103805
07/10/2010 222.00p 225.50p 221.50p 222.00p 130662
06/10/2010 224.00p 224.00p 223.25p 223.25p 20744
05/10/2010 218.75p 223.65p 218.75p 223.00p 75651
04/10/2010 220.50p 221.75p 218.25p 221.00p 84810
01/10/2010 222.00p 223.25p 218.25p 221.25p 140113
30/09/2010 217.00p 219.50p 215.50p 219.50p 68217
29/09/2010 218.00p 218.00p 214.50p 215.50p 4544
28/09/2010 210.00p 218.00p 208.00p 218.00p 92705
27/09/2010 217.25p 217.25p 212.00p 212.50p 82381
24/09/2010 215.75p 219.00p 213.00p 217.50p 58228
23/09/2010 216.00p 217.00p 211.50p 217.00p 34861
22/09/2010 216.00p 218.75p 213.00p 215.25p 53851
21/09/2010 217.00p 218.51p 216.50p 216.50p 99296
20/09/2010 215.75p 219.98p 213.00p 219.00p 90255
17/09/2010 213.00p 217.00p 210.50p 212.50p 80516
16/09/2010 214.00p 215.49p 213.00p 215.00p 108183
15/09/2010 215.00p 217.00p 213.25p 215.25p 73392
14/09/2010 219.00p 220.50p 216.25p 216.50p 112049
13/09/2010 219.50p 220.75p 217.75p 219.25p 103779
10/09/2010 215.00p 216.75p 213.61p 216.25p 71701
09/09/2010 214.25p 216.10p 214.00p 214.50p 45502
08/09/2010 210.25p 216.25p 209.25p 215.00p 66239
07/09/2010 210.00p 213.00p 210.00p 212.50p 95989
06/09/2010 212.50p 215.50p 212.50p 213.50p 31382
03/09/2010 212.00p 214.80p 208.51p 212.50p 124992
02/09/2010 210.00p 211.50p 209.00p 211.50p 106316
01/09/2010 207.50p 210.00p 204.75p 210.00p 150346
31/08/2010 201.25p 204.65p 198.25p 204.00p 58461
27/08/2010 205.00p 206.00p 200.50p 204.50p 45889
26/08/2010 201.50p 206.25p 201.50p 202.25p 44378
25/08/2010 201.00p 205.90p 200.00p 201.50p 60156
24/08/2010 206.50p 207.50p 204.50p 205.25p 73275
23/08/2010 208.00p 208.75p 205.50p 207.50p 215495
20/08/2010 207.00p 208.90p 205.00p 206.00p 55138
19/08/2010 209.00p 210.50p 205.75p 206.75p 73190
18/08/2010 208.50p 209.00p 206.31p 208.00p 32438
17/08/2010 209.00p 210.00p 205.00p 208.50p 189248
16/08/2010 206.00p 207.00p 204.00p 205.75p 55348
13/08/2010 209.75p 209.75p 205.00p 206.25p 25729
12/08/2010 206.50p 208.00p 205.51p 206.00p 74717
11/08/2010 205.00p 208.00p 204.50p 205.00p 25476
10/08/2010 208.00p 209.00p 205.59p 207.25p 62001
09/08/2010 211.00p 214.00p 209.00p 210.50p 76099
06/08/2010 209.00p 213.00p 207.25p 208.50p 328702
05/08/2010 208.00p 209.00p 207.00p 209.00p 36080
04/08/2010 205.50p 207.00p 204.75p 206.00p 83065
03/08/2010 203.00p 208.00p 202.50p 206.75p 107991
02/08/2010 205.00p 207.90p 202.00p 206.00p 44826
30/07/2010 205.50p 205.50p 202.25p 202.25p 83480
29/07/2010 207.00p 207.90p 201.50p 206.25p 91246
28/07/2010 207.75p 207.75p 204.56p 205.00p 63801
27/07/2010 208.00p 209.65p 205.00p 205.75p 60778
26/07/2010 207.00p 207.00p 204.31p 205.75p 49560
23/07/2010 201.25p 206.50p 201.25p 203.50p 191775
22/07/2010 199.75p 204.00p 199.00p 201.75p 194758
21/07/2010 201.50p 202.50p 200.25p 200.25p 43859
20/07/2010 202.00p 202.00p 199.25p 199.75p 59197
19/07/2010 202.00p 202.90p 197.74p 201.00p 37088
16/07/2010 204.00p 205.00p 199.25p 199.50p 84484
15/07/2010 201.75p 205.00p 201.75p 202.75p 44767
14/07/2010 205.00p 206.90p 202.50p 202.50p 58415
13/07/2010 205.00p 207.00p 200.76p 206.75p 114637
12/07/2010 202.00p 203.90p 198.50p 200.00p 59954
09/07/2010 197.25p 202.00p 197.00p 202.00p 91556
08/07/2010 194.25p 201.00p 194.25p 199.50p 63593
07/07/2010 193.00p 195.50p 189.00p 194.25p 57736
06/07/2010 192.00p 194.75p 191.25p 193.00p 66114
05/07/2010 191.00p 192.75p 188.00p 190.00p 27972
02/07/2010 189.00p 192.00p 187.00p 190.50p 65279
01/07/2010 189.00p 190.36p 186.25p 186.25p 64680
30/06/2010 193.00p 193.65p 190.59p 191.00p 90182
29/06/2010 195.00p 196.40p 191.75p 192.50p 376893
28/06/2010 196.50p 196.80p 192.80p 195.50p 192511
25/06/2010 195.00p 199.33p 191.50p 191.50p 109722
24/06/2010 201.00p 201.75p 197.00p 197.00p 244828
23/06/2010 198.75p 202.32p 198.50p 202.00p 53388
22/06/2010 204.00p 207.00p 200.00p 201.25p 130614
21/06/2010 205.50p 208.75p 205.00p 206.75p 109544
18/06/2010 204.50p 206.00p 203.00p 206.00p 115380
17/06/2010 203.00p 205.00p 200.25p 203.50p 106540
16/06/2010 202.25p 205.74p 202.00p 204.50p 71757
15/06/2010 200.50p 203.00p 199.00p 202.00p 135364
14/06/2010 202.00p 204.49p 199.10p 201.75p 81395
11/06/2010 202.00p 202.50p 200.00p 201.50p 54297
10/06/2010 199.75p 200.25p 197.00p 200.25p 50295
09/06/2010 197.00p 200.15p 196.50p 198.50p 36839
08/06/2010 193.75p 200.40p 193.45p 195.50p 94437
07/06/2010 195.00p 196.50p 190.78p 195.00p 34461
04/06/2010 199.50p 203.64p 193.50p 195.50p 90673
03/06/2010 201.00p 203.64p 198.50p 202.50p 124846
02/06/2010 196.00p 198.25p 194.26p 198.25p 71994
01/06/2010 193.00p 197.00p 190.25p 197.00p 72341
28/05/2010 198.25p 199.90p 195.00p 196.50p 114328
27/05/2010 196.00p 198.40p 196.00p 197.25p 61377
26/05/2010 195.75p 197.00p 194.50p 196.75p 70723
25/05/2010 194.50p 195.52p 190.50p 194.50p 209640
24/05/2010 199.75p 199.75p 195.60p 197.00p 68879
21/05/2010 194.50p 197.25p 191.00p 195.25p 172516
20/05/2010 199.50p 200.00p 193.00p 197.00p 234586
19/05/2010 200.00p 200.25p 196.75p 198.00p 185682
18/05/2010 202.75p 203.00p 200.00p 200.50p 152360
17/05/2010 200.75p 202.50p 198.06p 200.75p 298128
14/05/2010 203.00p 205.90p 199.00p 199.50p 167094
13/05/2010 202.50p 204.89p 202.50p 204.00p 49506
12/05/2010 201.75p 202.40p 199.83p 202.00p 98241
11/05/2010 200.50p 202.00p 198.50p 200.00p 85249
10/05/2010 201.50p 204.61p 201.50p 203.00p 117802
07/05/2010 196.50p 197.75p 192.10p 193.25p 228262
06/05/2010 201.00p 201.50p 196.00p 196.00p 95869
05/05/2010 199.00p 204.61p 198.75p 199.25p 112928
04/05/2010 203.00p 205.60p 198.50p 198.50p 166160
30/04/2010 203.00p 204.50p 202.00p 203.50p 110037
29/04/2010 204.00p 206.00p 202.50p 203.50p 54324
28/04/2010 204.50p 206.10p 204.00p 205.00p 96236
27/04/2010 205.50p 208.25p 204.25p 204.25p 104917
26/04/2010 208.50p 209.50p 206.00p 208.75p 184188
23/04/2010 203.50p 207.85p 203.50p 207.00p 96279
22/04/2010 207.00p 207.00p 202.75p 202.75p 114473
21/04/2010 206.00p 206.75p 205.00p 205.50p 54904
20/04/2010 207.50p 207.50p 205.00p 206.00p 116868
19/04/2010 207.00p 207.00p 205.75p 205.75p 162382
16/04/2010 208.00p 209.46p 207.00p 207.00p 128601
15/04/2010 208.00p 208.25p 207.00p 208.25p 128819
14/04/2010 207.25p 208.00p 207.12p 208.00p 122357
13/04/2010 208.00p 208.00p 206.75p 207.00p 337587
12/04/2010 209.00p 209.96p 207.50p 207.50p 248195
09/04/2010 208.00p 208.75p 208.00p 208.25p 59699
08/04/2010 207.00p 209.00p 205.60p 207.25p 140989
07/04/2010 208.00p 209.46p 206.50p 207.50p 81625
06/04/2010 208.75p 209.50p 208.10p 209.00p 135489
01/04/2010 209.00p 209.00p 207.25p 208.25p 182439
31/03/2010 208.00p 208.85p 206.00p 207.00p 345087
30/03/2010 209.00p 212.00p 206.00p 207.50p 168398
29/03/2010 209.00p 212.00p 206.75p 206.75p 72867
26/03/2010 209.50p 213.49p 208.00p 212.75p 100657
25/03/2010 205.00p 214.25p 205.00p 214.25p 99897
24/03/2010 206.00p 210.50p 204.00p 208.50p 127823
23/03/2010 207.25p 209.93p 205.50p 205.50p 145048
22/03/2010 208.00p 209.00p 204.00p 206.00p 208058
19/03/2010 207.00p 209.00p 205.00p 205.75p 170380
18/03/2010 206.00p 208.75p 204.50p 204.50p 68377
17/03/2010 206.00p 209.75p 206.00p 209.75p 75606
16/03/2010 206.00p 208.43p 204.50p 206.50p 173189
15/03/2010 207.00p 207.00p 204.00p 206.25p 102556
12/03/2010 206.00p 208.00p 202.20p 208.00p 103952

*Close Price adjusted for both dividends and splits