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
12/08/2008 195.00p 200.00p 195.00p 195.00p 40463
11/08/2008 197.00p 199.00p 197.00p 198.50p 34734
08/08/2008 195.25p 196.75p 195.25p 196.75p 27720
07/08/2008 195.00p 196.00p 195.00p 195.25p 65567
06/08/2008 194.50p 195.00p 194.50p 195.00p 23335
05/08/2008 193.25p 194.50p 193.25p 194.50p 29081
04/08/2008 195.00p 195.00p 192.00p 192.00p 29031
01/08/2008 195.75p 195.75p 192.50p 192.50p 57123
31/07/2008 195.00p 195.75p 193.00p 195.75p 23172
30/07/2008 191.00p 194.00p 189.75p 194.00p 19530
29/07/2008 190.00p 190.00p 189.75p 189.75p 19392
28/07/2008 185.50p 190.00p 185.50p 190.00p 43205
25/07/2008 190.00p 190.00p 185.50p 185.50p 56870
24/07/2008 190.25p 190.50p 188.50p 190.50p 22549
23/07/2008 192.50p 193.50p 192.00p 193.50p 45430
22/07/2008 186.50p 192.00p 186.50p 192.00p 40251
21/07/2008 184.50p 186.50p 184.50p 186.50p 6025
18/07/2008 184.75p 185.00p 184.50p 184.50p 32715
17/07/2008 184.00p 185.50p 184.00p 185.50p 65293
16/07/2008 175.25p 178.00p 175.25p 176.25p 31153
15/07/2008 178.00p 178.00p 178.00p 178.00p 52812
14/07/2008 188.00p 188.00p 183.75p 186.00p 32749
11/07/2008 193.00p 193.00p 182.50p 183.75p 114784
10/07/2008 192.00p 192.00p 189.00p 189.00p 13124
09/07/2008 193.50p 193.50p 191.50p 191.50p 19039
08/07/2008 190.00p 196.00p 190.00p 191.75p 69805
07/07/2008 193.00p 196.00p 193.00p 196.00p 66790
04/07/2008 192.00p 194.00p 192.00p 194.00p 37816
03/07/2008 191.00p 200.00p 190.00p 190.00p 60350
02/07/2008 202.00p 202.00p 199.00p 200.00p 81506
01/07/2008 203.50p 204.00p 200.50p 200.75p 99073
30/06/2008 197.00p 204.00p 196.00p 204.00p 92005
27/06/2008 197.00p 200.00p 197.00p 199.25p 15712
26/06/2008 207.50p 207.50p 200.00p 200.00p 70334
25/06/2008 201.25p 205.75p 201.25p 205.75p 33841
24/06/2008 205.00p 207.00p 201.00p 201.00p 136912
23/06/2008 208.00p 208.00p 207.00p 207.00p 31509
20/06/2008 209.00p 211.75p 207.00p 208.00p 90548
19/06/2008 209.00p 211.00p 208.25p 210.50p 230542
18/06/2008 214.00p 214.00p 211.00p 211.00p 63523
17/06/2008 213.50p 216.50p 213.50p 215.00p 61554
16/06/2008 212.50p 213.75p 212.50p 213.75p 21156
13/06/2008 213.50p 213.50p 213.50p 213.50p 28340
12/06/2008 211.00p 213.50p 211.00p 213.50p 36311
11/06/2008 215.75p 215.75p 211.00p 211.00p 298818
10/06/2008 215.00p 218.25p 214.00p 215.75p 42937
09/06/2008 216.50p 218.25p 216.50p 218.25p 139644
06/06/2008 220.00p 220.00p 216.50p 216.50p 46842
05/06/2008 218.50p 218.50p 218.00p 218.50p 77419
04/06/2008 218.50p 221.75p 217.25p 218.50p 37400
03/06/2008 223.00p 223.00p 220.50p 221.75p 34808
02/06/2008 222.00p 223.25p 220.00p 222.00p 15540
30/05/2008 222.00p 223.25p 222.00p 223.25p 657600
29/05/2008 220.50p 222.50p 220.50p 221.75p 60692
28/05/2008 221.00p 223.00p 220.00p 221.50p 897398
27/05/2008 223.25p 224.50p 220.75p 222.00p 47698
23/05/2008 227.00p 227.00p 223.00p 224.50p 57176
22/05/2008 229.00p 230.00p 228.50p 230.00p 34452
21/05/2008 232.50p 234.00p 232.50p 233.00p 107619
20/05/2008 234.00p 234.00p 231.00p 234.00p 60917
19/05/2008 234.00p 239.75p 234.00p 237.50p 41445
16/05/2008 231.25p 236.00p 230.00p 236.00p 58344
15/05/2008 229.00p 233.75p 229.00p 233.75p 18810
14/05/2008 229.00p 229.00p 229.00p 229.00p 602182
13/05/2008 231.00p 231.00p 228.00p 230.50p 173169
12/05/2008 225.00p 227.75p 225.00p 227.00p 59118
09/05/2008 227.00p 227.00p 225.00p 225.00p 86750
08/05/2008 227.00p 231.50p 226.00p 231.50p 81817
07/05/2008 232.00p 232.00p 229.25p 229.25p 47437
06/05/2008 224.50p 228.75p 224.50p 228.75p 58192
02/05/2008 224.50p 227.00p 224.50p 225.50p 60342
01/05/2008 228.50p 228.50p 224.50p 224.50p 62719
30/04/2008 226.00p 228.50p 223.00p 227.00p 37359
29/04/2008 226.50p 229.00p 223.00p 226.00p 42018
28/04/2008 227.00p 228.50p 226.50p 228.50p 49000
25/04/2008 224.00p 227.50p 224.00p 227.50p 40251
24/04/2008 223.75p 224.75p 223.75p 224.00p 52895
23/04/2008 225.50p 226.25p 224.00p 224.75p 28413
22/04/2008 227.00p 227.75p 226.00p 226.25p 47745
21/04/2008 228.25p 228.50p 227.00p 227.75p 57815
18/04/2008 226.50p 227.50p 226.50p 227.25p 132565
17/04/2008 228.25p 228.25p 226.00p 227.50p 192928
16/04/2008 226.00p 227.75p 224.50p 227.75p 43235
15/04/2008 224.00p 227.00p 224.00p 224.50p 51231
14/04/2008 223.50p 228.00p 222.50p 226.00p 25626
11/04/2008 230.00p 230.00p 225.00p 228.00p 31061
10/04/2008 225.50p 227.50p 225.00p 227.50p 32064
09/04/2008 227.00p 227.00p 225.00p 227.00p 91083
08/04/2008 225.00p 227.00p 223.00p 227.00p 58888
07/04/2008 226.00p 227.75p 224.50p 226.00p 89441
04/04/2008 225.00p 226.50p 224.00p 225.00p 124015
03/04/2008 225.50p 226.50p 223.00p 226.50p 495742
02/04/2008 222.00p 226.50p 222.00p 226.00p 428640
01/04/2008 219.00p 224.75p 219.00p 224.75p 64953
31/03/2008 212.00p 216.50p 212.00p 216.50p 71404
28/03/2008 216.00p 216.00p 214.00p 215.00p 83154
27/03/2008 215.50p 216.50p 213.25p 216.50p 47045
26/03/2008 214.50p 215.00p 211.50p 213.25p 177989
25/03/2008 212.00p 218.00p 212.00p 215.50p 79223
20/03/2008 210.00p 210.00p 208.00p 209.25p 116595
19/03/2008 210.50p 214.50p 209.50p 211.00p 64385
18/03/2008 211.00p 211.00p 207.75p 210.00p 141693
17/03/2008 212.00p 217.00p 209.00p 211.00p 55968
14/03/2008 222.00p 222.50p 215.00p 217.00p 88150
13/03/2008 222.00p 223.00p 222.00p 222.50p 41995
12/03/2008 226.75p 226.75p 223.00p 225.75p 36945
11/03/2008 222.00p 225.00p 222.00p 223.00p 82168
10/03/2008 226.00p 226.00p 222.00p 225.00p 71546
07/03/2008 227.00p 228.00p 223.00p 225.50p 50190
06/03/2008 226.00p 229.25p 225.00p 228.00p 23197
05/03/2008 224.00p 229.25p 224.00p 229.25p 8845
04/03/2008 226.25p 226.25p 224.00p 224.00p 59748
03/03/2008 226.00p 231.00p 226.00p 229.75p 39016
29/02/2008 232.00p 232.00p 230.00p 231.00p 51559
28/02/2008 234.00p 237.00p 234.00p 234.50p 62825
27/02/2008 236.00p 237.00p 233.00p 234.00p 37418
26/02/2008 236.00p 240.00p 236.00p 237.00p 24563
25/02/2008 230.00p 233.00p 225.00p 232.00p 17788
22/02/2008 225.00p 229.75p 225.00p 225.00p 72321
21/02/2008 229.00p 229.00p 224.00p 226.00p 68200
20/02/2008 226.50p 226.50p 224.00p 224.00p 53774
19/02/2008 227.00p 230.00p 225.00p 227.50p 51861
18/02/2008 222.00p 225.00p 222.00p 225.00p 23564
15/02/2008 223.50p 228.25p 221.25p 221.25p 33282
14/02/2008 227.00p 229.00p 226.00p 228.25p 42957
13/02/2008 225.00p 225.75p 223.00p 225.75p 92197
12/02/2008 221.75p 229.50p 221.00p 229.50p 31846
11/02/2008 220.00p 220.00p 217.00p 219.00p 40400
08/02/2008 221.00p 223.75p 221.00p 223.75p 16760
07/02/2008 225.00p 225.00p 221.00p 221.50p 61869
06/02/2008 225.50p 231.50p 225.50p 230.50p 16369
05/02/2008 231.50p 231.50p 230.50p 231.50p 24338
04/02/2008 232.50p 232.50p 230.50p 230.50p 6733
01/02/2008 228.50p 231.00p 225.00p 231.00p 82677
31/01/2008 226.00p 226.00p 220.00p 225.00p 37382
30/01/2008 225.50p 227.25p 225.50p 227.25p 102461
29/01/2008 225.50p 225.50p 223.50p 225.50p 53841
28/01/2008 225.00p 227.50p 222.00p 223.50p 37489
25/01/2008 228.50p 234.00p 227.00p 227.50p 188469
24/01/2008 223.50p 227.00p 218.00p 227.00p 8748
23/01/2008 223.50p 224.00p 218.00p 219.50p 168650
22/01/2008 209.00p 221.00p 202.50p 221.00p 111151
21/01/2008 217.00p 221.50p 211.00p 212.00p 450789
18/01/2008 223.25p 226.00p 220.50p 221.50p 533978
17/01/2008 227.00p 229.75p 224.00p 226.00p 51033
16/01/2008 226.00p 232.00p 222.25p 224.50p 51604
15/01/2008 229.25p 232.00p 228.25p 232.00p 66674
14/01/2008 231.50p 233.00p 229.00p 231.75p 56593
11/01/2008 232.25p 233.75p 228.50p 232.50p 95227
10/01/2008 234.00p 239.00p 233.25p 233.75p 25529
09/01/2008 235.50p 236.00p 235.50p 236.00p 10078
08/01/2008 241.00p 241.00p 236.25p 237.75p 32792
07/01/2008 239.00p 239.00p 235.00p 237.50p 179703
04/01/2008 241.00p 243.00p 238.00p 238.00p 72032
03/01/2008 238.50p 241.00p 237.00p 239.75p 97200
02/01/2008 240.00p 241.00p 240.00p 240.00p 12110
31/12/2007 242.00p 242.00p 240.00p 240.00p 10400
28/12/2007 240.50p 242.25p 238.00p 242.00p 42064
27/12/2007 242.00p 242.25p 242.00p 242.25p 9493
24/12/2007 244.75p 244.75p 242.00p 242.00p 1100
21/12/2007 231.00p 244.75p 231.00p 244.75p 144871
20/12/2007 234.00p 234.00p 233.00p 234.00p 16800
19/12/2007 229.50p 233.00p 229.50p 233.00p 21778
18/12/2007 228.00p 232.00p 228.00p 231.00p 74018
17/12/2007 231.00p 234.00p 229.00p 231.00p 34446
14/12/2007 235.00p 235.00p 233.00p 233.00p 69869
13/12/2007 239.00p 239.00p 233.00p 233.00p 74399
12/12/2007 237.75p 241.00p 237.00p 237.00p 71699
11/12/2007 238.75p 238.75p 238.75p 239.25p 49644
10/12/2007 238.25p 238.75p 238.25p 237.50p 54200
07/12/2007 238.00p 238.00p 236.00p 238.00p 37561
06/12/2007 235.00p 237.50p 234.00p 235.00p 136527
05/12/2007 233.00p 234.00p 229.75p 232.75p 49545
04/12/2007 230.50p 233.00p 227.00p 227.00p 68408
03/12/2007 234.00p 235.00p 233.00p 234.50p 117063
30/11/2007 231.50p 233.75p 231.50p 233.25p 78262
29/11/2007 227.50p 231.00p 227.50p 231.00p 54821
28/11/2007 225.00p 228.25p 223.25p 228.50p 166758
27/11/2007 227.25p 227.25p 221.50p 223.00p 106520
26/11/2007 228.00p 228.00p 227.50p 227.25p 97263
23/11/2007 226.00p 227.00p 224.00p 228.75p 63224
22/11/2007 222.50p 224.50p 222.50p 224.00p 57617
21/11/2007 224.00p 224.00p 224.00p 221.75p 33000
20/11/2007 224.75p 228.00p 222.00p 226.00p 92042
19/11/2007 230.50p 230.50p 227.75p 227.50p 16400
16/11/2007 234.75p 234.75p 234.75p 233.00p 25569
15/11/2007 235.00p 235.00p 233.00p 234.25p 42687
14/11/2007 237.00p 239.00p 237.00p 237.00p 69082
13/11/2007 233.00p 233.00p 233.00p 232.75p 21951
12/11/2007 235.00p 235.00p 230.00p 233.00p 55284
09/11/2007 235.25p 235.25p 232.00p 233.75p 46298
08/11/2007 238.50p 240.75p 236.50p 237.25p 96286
07/11/2007 243.00p 244.00p 240.75p 240.50p 38307
06/11/2007 243.75p 243.75p 243.00p 244.00p 63468
05/11/2007 243.00p 246.75p 243.00p 245.00p 12300
02/11/2007 245.50p 245.50p 244.00p 244.50p 30042
01/11/2007 254.00p 254.00p 246.25p 248.50p 22881
31/10/2007 253.00p 253.00p 249.25p 251.75p 147697
30/10/2007 249.25p 249.25p 249.25p 250.25p 33170
29/10/2007 250.75p 250.75p 250.50p 252.50p 30605

*Close Price adjusted for both dividends and splits