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
29/05/2009 150.00p 150.00p 150.00p 150.00p 30843
28/05/2009 145.00p 147.50p 145.00p 146.00p 55469
27/05/2009 146.00p 148.00p 145.00p 145.00p 155030
26/05/2009 146.00p 146.00p 146.00p 146.00p 68082
22/05/2009 149.50p 149.50p 147.50p 147.50p 92927
21/05/2009 144.50p 149.50p 144.50p 147.00p 70612
20/05/2009 147.75p 148.00p 147.75p 148.00p 48949
19/05/2009 145.00p 149.00p 141.25p 147.75p 55629
18/05/2009 137.00p 142.00p 137.00p 142.00p 99107
15/05/2009 144.00p 144.50p 138.25p 140.00p 221255
14/05/2009 140.00p 143.00p 136.50p 143.00p 75777
13/05/2009 145.50p 145.50p 139.00p 139.00p 108420
12/05/2009 147.00p 149.00p 147.00p 149.00p 54441
11/05/2009 149.00p 151.50p 149.00p 151.50p 38889
08/05/2009 151.00p 153.00p 151.00p 152.00p 82945
07/05/2009 150.00p 154.00p 149.00p 150.50p 96662
06/05/2009 148.00p 149.00p 146.50p 149.00p 94811
05/05/2009 147.75p 148.00p 145.00p 148.00p 65544
01/05/2009 143.00p 143.00p 142.25p 142.25p 98089
30/04/2009 142.00p 142.50p 142.00p 142.50p 69217
29/04/2009 136.00p 140.00p 136.00p 140.00p 31357
28/04/2009 138.00p 138.00p 135.00p 136.00p 44757
27/04/2009 137.50p 138.00p 137.50p 137.50p 35010
24/04/2009 136.00p 140.00p 136.00p 140.00p 63061
23/04/2009 136.50p 136.50p 136.00p 136.00p 9635
22/04/2009 132.00p 136.50p 132.00p 136.50p 48510
21/04/2009 133.75p 133.75p 131.75p 133.25p 93975
20/04/2009 135.00p 135.75p 135.00p 135.75p 87305
17/04/2009 138.00p 138.00p 135.00p 137.50p 109275
16/04/2009 132.00p 135.50p 132.00p 135.00p 260258
15/04/2009 134.50p 134.50p 130.00p 130.00p 48886
14/04/2009 133.00p 135.50p 132.00p 132.75p 38513
09/04/2009 128.00p 132.00p 128.00p 132.00p 53499
08/04/2009 127.00p 129.00p 124.00p 127.00p 30927
07/04/2009 123.00p 125.50p 123.00p 125.50p 27324
06/04/2009 127.00p 127.00p 124.50p 127.00p 73079
03/04/2009 129.00p 129.00p 125.00p 125.50p 184435
02/04/2009 127.75p 131.00p 127.00p 129.50p 122135
01/04/2009 121.50p 123.25p 120.00p 123.25p 53696
31/03/2009 122.75p 122.75p 121.00p 122.00p 95420
30/03/2009 120.00p 121.50p 120.00p 121.50p 78335
27/03/2009 121.00p 124.00p 120.50p 124.00p 176974
26/03/2009 119.75p 121.50p 118.25p 121.50p 196458
25/03/2009 121.50p 121.50p 118.50p 119.75p 96354
24/03/2009 119.50p 120.00p 118.50p 120.00p 115681
23/03/2009 119.00p 120.75p 117.00p 120.75p 141492
20/03/2009 117.00p 118.50p 115.00p 116.00p 143158
19/03/2009 120.75p 120.75p 117.00p 117.00p 72673
18/03/2009 120.00p 120.00p 118.00p 119.50p 101861
17/03/2009 122.00p 122.00p 120.00p 120.75p 136740
16/03/2009 125.50p 125.50p 122.00p 122.75p 95118
13/03/2009 123.00p 123.00p 121.00p 121.00p 107496
12/03/2009 115.50p 119.25p 113.00p 119.25p 93650
11/03/2009 116.00p 118.25p 115.75p 118.25p 64215
10/03/2009 117.00p 120.00p 117.00p 117.75p 133024
09/03/2009 114.00p 117.00p 112.00p 117.00p 161113
06/03/2009 116.00p 117.50p 114.50p 114.50p 69687
05/03/2009 116.00p 117.00p 115.00p 117.00p 60418
04/03/2009 116.00p 117.50p 115.00p 117.50p 62681
03/03/2009 116.00p 116.50p 113.50p 114.50p 107043
02/03/2009 116.00p 116.00p 113.25p 113.25p 46414
27/02/2009 120.50p 124.00p 119.00p 120.75p 59284
26/02/2009 123.50p 124.00p 123.50p 123.50p 62977
25/02/2009 121.00p 124.25p 121.00p 121.00p 89259
24/02/2009 123.00p 124.00p 116.50p 118.50p 150350
23/02/2009 122.00p 123.00p 122.00p 123.00p 22975
20/02/2009 123.00p 123.50p 123.00p 123.50p 156875
19/02/2009 125.50p 126.00p 125.50p 126.00p 222829
18/02/2009 123.50p 127.00p 123.50p 125.50p 32370
17/02/2009 126.00p 128.00p 125.00p 128.00p 165734
16/02/2009 128.50p 129.25p 128.00p 129.25p 45407
13/02/2009 129.00p 129.50p 128.50p 129.50p 158460
12/02/2009 130.00p 131.50p 128.00p 129.50p 121276
11/02/2009 133.25p 133.25p 131.25p 131.25p 81635
10/02/2009 132.00p 133.00p 131.00p 133.00p 51660
09/02/2009 136.00p 137.00p 136.00p 137.00p 194598
06/02/2009 132.00p 134.50p 132.00p 134.50p 130723
05/02/2009 128.00p 128.50p 128.00p 128.50p 31789
04/02/2009 128.00p 128.00p 128.00p 128.00p 37495
03/02/2009 128.00p 128.00p 128.00p 128.00p 67691
02/02/2009 123.00p 129.00p 123.00p 129.00p 148275
30/01/2009 130.75p 131.00p 129.00p 129.50p 23251
29/01/2009 130.00p 132.75p 127.00p 129.50p 89792
28/01/2009 131.00p 132.75p 130.50p 132.75p 78569
27/01/2009 130.50p 132.25p 128.00p 128.50p 101182
26/01/2009 126.50p 131.00p 126.50p 131.00p 243798
23/01/2009 124.00p 126.50p 124.00p 125.25p 84436
22/01/2009 129.00p 132.00p 126.00p 126.50p 92260
21/01/2009 123.00p 128.00p 123.00p 128.00p 67411
20/01/2009 128.50p 131.00p 128.50p 128.50p 33902
19/01/2009 130.00p 130.00p 126.00p 126.75p 71072
16/01/2009 126.00p 132.50p 126.00p 127.00p 506825
15/01/2009 123.00p 125.00p 122.25p 124.00p 76119
14/01/2009 129.75p 129.75p 127.00p 127.00p 51369
13/01/2009 131.00p 132.25p 131.00p 132.25p 170075
12/01/2009 135.00p 136.00p 134.75p 134.75p 22686
09/01/2009 135.00p 135.00p 132.50p 132.50p 88578
08/01/2009 134.00p 134.00p 132.00p 132.00p 12532
07/01/2009 136.00p 136.00p 133.00p 133.50p 93915
06/01/2009 135.00p 135.50p 135.00p 135.50p 40112
05/01/2009 135.00p 136.00p 133.50p 134.75p 101736
02/01/2009 133.00p 133.00p 132.00p 132.00p 6089
31/12/2008 133.00p 133.00p 130.50p 130.50p 15970
30/12/2008 132.00p 132.00p 129.00p 129.00p 28461
29/12/2008 132.00p 132.00p 129.50p 129.50p 23967
24/12/2008 130.00p 130.00p 129.00p 130.00p 10674
23/12/2008 133.00p 133.50p 129.00p 129.00p 52952
22/12/2008 131.00p 134.00p 131.00p 131.75p 52018
19/12/2008 126.50p 132.00p 126.50p 132.00p 82574
18/12/2008 128.00p 129.00p 127.50p 127.50p 82410
17/12/2008 124.00p 127.50p 124.00p 125.75p 25056
16/12/2008 121.50p 124.75p 121.50p 124.75p 68428
15/12/2008 125.00p 128.50p 123.00p 123.00p 120070
12/12/2008 128.00p 128.50p 125.50p 125.50p 49081
11/12/2008 133.00p 133.00p 131.50p 131.50p 14953
10/12/2008 128.00p 133.00p 128.00p 133.00p 53231
09/12/2008 128.25p 128.25p 128.25p 128.25p 0
08/12/2008 119.50p 127.00p 119.50p 127.00p 28010
05/12/2008 120.00p 120.00p 119.00p 119.50p 53818
04/12/2008 121.00p 122.00p 120.00p 121.00p 50608
03/12/2008 120.00p 122.00p 119.00p 122.00p 104882
02/12/2008 122.00p 123.00p 120.00p 120.00p 62568
01/12/2008 122.00p 123.00p 121.50p 123.00p 89630
28/11/2008 123.00p 126.00p 122.00p 126.00p 121283
27/11/2008 122.00p 125.00p 121.00p 124.00p 83948
26/11/2008 127.00p 127.50p 121.50p 122.00p 468070
25/11/2008 122.00p 125.50p 122.00p 125.50p 63404
24/11/2008 122.00p 125.00p 122.00p 125.00p 72437
21/11/2008 123.00p 123.50p 114.00p 117.00p 205108
20/11/2008 123.00p 123.00p 122.75p 122.75p 70291
19/11/2008 133.50p 133.50p 128.00p 128.25p 67048
18/11/2008 127.75p 134.50p 127.75p 134.50p 87214
17/11/2008 131.75p 133.50p 131.75p 133.50p 55921
14/11/2008 136.00p 140.00p 134.00p 135.25p 68005
13/11/2008 135.75p 135.75p 134.25p 134.25p 31590
12/11/2008 137.00p 137.00p 134.50p 135.75p 57012
11/11/2008 141.00p 143.00p 140.00p 140.25p 34060
10/11/2008 144.00p 146.00p 143.50p 143.50p 80989
07/11/2008 141.50p 143.00p 139.00p 142.00p 80013
06/11/2008 145.00p 145.00p 142.00p 144.25p 42628
05/11/2008 152.00p 152.00p 147.50p 149.00p 85774
04/11/2008 144.50p 151.00p 144.50p 151.00p 148755
03/11/2008 143.00p 147.00p 143.00p 146.75p 51036
31/10/2008 137.00p 138.00p 137.00p 138.00p 73460
30/10/2008 131.50p 133.00p 131.50p 133.00p 11017
29/10/2008 133.00p 133.00p 127.00p 131.50p 83230
28/10/2008 125.00p 126.00p 122.00p 125.75p 86718
27/10/2008 123.00p 124.00p 123.00p 124.00p 37150
24/10/2008 131.00p 131.00p 128.00p 128.00p 52275
23/10/2008 133.00p 138.50p 129.50p 134.00p 123197
22/10/2008 138.50p 147.00p 137.00p 138.50p 71645
21/10/2008 148.00p 148.00p 143.00p 147.00p 84301
20/10/2008 138.00p 140.50p 138.00p 140.50p 12098
17/10/2008 135.00p 136.00p 125.00p 134.75p 106635
16/10/2008 137.00p 148.00p 135.00p 135.75p 49124
15/10/2008 155.50p 155.50p 146.00p 148.00p 51318
14/10/2008 155.00p 160.00p 155.00p 158.00p 159069
13/10/2008 152.50p 152.50p 146.50p 149.00p 55586
10/10/2008 145.00p 149.25p 139.25p 144.00p 89985
09/10/2008 158.75p 160.00p 157.00p 157.50p 141312
08/10/2008 159.50p 160.00p 151.00p 160.00p 167984
07/10/2008 168.25p 170.00p 164.00p 164.00p 41098
06/10/2008 169.00p 176.00p 169.00p 171.50p 108883
03/10/2008 176.50p 179.50p 176.00p 179.50p 96333
02/10/2008 177.00p 178.25p 175.00p 175.00p 46046
01/10/2008 176.00p 177.00p 176.00p 176.50p 72881
30/09/2008 175.50p 177.00p 174.00p 176.50p 201855
29/09/2008 184.00p 184.00p 178.50p 179.50p 56395
26/09/2008 188.00p 188.00p 185.00p 185.75p 40459
25/09/2008 192.00p 192.00p 191.00p 191.00p 28145
24/09/2008 192.00p 192.00p 188.00p 192.00p 203816
23/09/2008 190.00p 190.00p 187.50p 188.00p 22227
22/09/2008 190.00p 193.00p 190.00p 192.00p 17887
19/09/2008 184.00p 191.50p 183.00p 188.50p 2136286
18/09/2008 180.00p 180.00p 174.00p 174.00p 97028
17/09/2008 186.00p 186.00p 182.00p 184.50p 62996
16/09/2008 185.00p 194.00p 184.50p 186.25p 35914
15/09/2008 190.00p 194.00p 190.00p 194.00p 17726
12/09/2008 196.00p 196.50p 196.00p 196.50p 65808
11/09/2008 199.00p 199.00p 195.00p 195.25p 32641
10/09/2008 200.00p 201.50p 197.50p 199.00p 58981
09/09/2008 203.50p 205.25p 201.75p 201.75p 32564
08/09/2008 198.00p 205.50p 198.00p 205.50p 3850
05/09/2008 197.00p 200.00p 195.00p 198.00p 30854
04/09/2008 203.00p 204.50p 200.00p 201.00p 40702
03/09/2008 203.00p 203.75p 203.00p 203.75p 10350
02/09/2008 206.00p 207.00p 204.50p 207.00p 94159
01/09/2008 204.00p 206.00p 202.00p 204.50p 29937
29/08/2008 203.00p 204.00p 203.00p 204.00p 25545
28/08/2008 201.00p 202.50p 200.00p 201.00p 43500
27/08/2008 196.00p 198.00p 195.00p 197.50p 37166
26/08/2008 197.25p 197.25p 194.00p 194.00p 24323
22/08/2008 193.50p 198.00p 192.00p 197.25p 63018
21/08/2008 192.50p 192.50p 191.50p 191.50p 21000
20/08/2008 192.50p 193.00p 188.50p 188.50p 52474
19/08/2008 193.00p 193.00p 192.50p 193.00p 58093
18/08/2008 196.50p 198.00p 196.00p 196.00p 31661
15/08/2008 197.00p 198.00p 196.00p 196.00p 75227
14/08/2008 200.00p 200.00p 196.50p 196.50p 6409
13/08/2008 195.00p 196.50p 195.00p 196.50p 22039

*Close Price adjusted for both dividends and splits