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
12/01/2007 246.25p 246.25p 246.25p 247.00p 66185
11/01/2007 246.00p 246.00p 245.00p 246.25p 14370
10/01/2007 244.00p 244.00p 244.00p 244.75p 48254
09/01/2007 247.25p 247.25p 244.25p 244.75p 45601
08/01/2007 244.25p 245.25p 244.00p 245.00p 206758
05/01/2007 245.25p 245.25p 244.25p 244.25p 99692
04/01/2007 243.50p 243.50p 243.50p 243.50p 103167
03/01/2007 243.00p 241.25p 241.25p 245.75p 30987
02/01/2007 241.25p 241.25p 240.75p 243.00p 442595
29/12/2006 240.75p 242.00p 242.00p 241.25p 31602
28/12/2006 242.00p 242.00p 242.00p 240.75p 16912
27/12/2006 241.50p 241.50p 240.00p 240.00p 69061
22/12/2006 240.50p 241.25p 241.25p 240.75p 12009
21/12/2006 241.25p 241.25p 241.25p 240.50p 38417
20/12/2006 241.00p 241.25p 241.00p 241.25p 31496
19/12/2006 240.50p 240.50p 238.25p 239.00p 130922
18/12/2006 242.75p 243.00p 242.75p 243.00p 7250
15/12/2006 240.25p 240.25p 240.25p 241.50p 94207
14/12/2006 240.25p 240.25p 240.25p 240.25p 128218
13/12/2006 240.50p 240.50p 240.50p 240.00p 29978
12/12/2006 237.25p 240.50p 237.25p 240.50p 53840
11/12/2006 239.00p 239.00p 237.00p 237.00p 91015
08/12/2006 239.50p 240.00p 238.50p 239.00p 133710
07/12/2006 241.00p 241.75p 239.50p 240.00p 108076
06/12/2006 241.50p 241.50p 241.50p 242.50p 72820
05/12/2006 240.75p 243.00p 240.50p 241.50p 101669
04/12/2006 243.00p 243.00p 243.00p 241.75p 419646
01/12/2006 242.75p 243.00p 240.25p 243.00p 45885
30/11/2006 242.50p 244.00p 239.00p 240.25p 92835
29/11/2006 235.25p 239.50p 233.75p 240.25p 97482
28/11/2006 238.25p 238.25p 231.50p 234.00p 87225
27/11/2006 238.00p 238.00p 236.25p 237.25p 53294
24/11/2006 244.75p 244.75p 238.00p 238.00p 168161
23/11/2006 246.00p 246.25p 245.50p 245.75p 196131
22/11/2006 245.50p 246.00p 245.50p 246.25p 348711
21/11/2006 245.00p 247.50p 245.00p 247.00p 181212
20/11/2006 245.75p 247.50p 245.75p 247.50p 164937
17/11/2006 244.50p 244.50p 244.50p 245.00p 33863
16/11/2006 244.25p 248.50p 244.25p 246.75p 157569
15/11/2006 245.00p 245.50p 243.00p 246.25p 69837
14/11/2006 243.50p 243.75p 243.00p 243.00p 191886
13/11/2006 242.00p 243.00p 242.00p 242.75p 68703
10/11/2006 241.00p 241.75p 241.00p 241.50p 89190
09/11/2006 241.50p 241.50p 241.50p 240.00p 58437
08/11/2006 238.25p 241.50p 238.25p 241.50p 62701
07/11/2006 238.75p 240.00p 238.00p 239.00p 99430
06/11/2006 240.25p 240.25p 240.25p 239.75p 27333
03/11/2006 239.75p 240.00p 239.75p 238.25p 64454
02/11/2006 239.75p 240.50p 239.50p 238.50p 18180
01/11/2006 237.25p 240.50p 236.75p 239.50p 76852
31/10/2006 240.25p 240.25p 240.25p 238.50p 67747
30/10/2006 240.25p 240.50p 236.75p 240.25p 101347
27/10/2006 240.00p 240.00p 240.00p 239.25p 53577
26/10/2006 239.25p 239.25p 239.25p 241.50p 49409
25/10/2006 241.25p 241.50p 239.25p 239.25p 42014
24/10/2006 238.75p 239.75p 238.50p 239.75p 52131
23/10/2006 239.75p 239.75p 237.75p 237.75p 23782
20/10/2006 239.25p 239.25p 238.25p 238.25p 69373
19/10/2006 238.25p 238.50p 235.75p 236.25p 18177
18/10/2006 236.75p 237.25p 235.50p 237.00p 34855
17/10/2006 235.25p 235.25p 233.00p 233.00p 159280
16/10/2006 237.50p 237.50p 236.75p 236.75p 12315
13/10/2006 235.50p 236.50p 235.50p 236.50p 1036093
12/10/2006 234.00p 234.00p 232.75p 233.00p 150182
11/10/2006 233.50p 233.50p 231.50p 232.75p 66227
10/10/2006 232.00p 232.00p 232.00p 232.00p 49266
09/10/2006 230.25p 230.75p 230.25p 230.75p 51735
06/10/2006 231.75p 231.75p 230.25p 230.25p 63007
05/10/2006 231.00p 233.00p 231.00p 232.25p 96554
04/10/2006 227.00p 228.00p 226.50p 228.00p 25329
03/10/2006 226.50p 227.00p 226.50p 227.00p 75997
02/10/2006 231.50p 231.75p 231.25p 231.25p 111039
29/09/2006 231.00p 231.50p 231.00p 231.25p 140259
28/09/2006 228.25p 229.75p 228.25p 229.75p 38125
27/09/2006 228.75p 228.75p 228.25p 228.75p 49804
26/09/2006 229.25p 229.25p 227.50p 228.50p 38389
25/09/2006 226.50p 227.50p 226.50p 227.50p 11652
22/09/2006 226.50p 230.00p 226.00p 226.75p 61420
21/09/2006 230.00p 230.00p 229.50p 229.50p 17742
20/09/2006 229.00p 229.00p 227.50p 229.00p 30273
19/09/2006 228.75p 229.00p 227.25p 229.00p 173487
18/09/2006 228.75p 230.00p 226.75p 230.00p 67041
15/09/2006 226.75p 228.75p 226.75p 228.75p 36774
14/09/2006 229.00p 229.00p 226.75p 226.75p 43987
13/09/2006 225.50p 225.75p 225.50p 225.75p 116507
12/09/2006 224.00p 227.25p 224.00p 227.25p 52268
11/09/2006 224.50p 224.50p 224.00p 224.00p 24835
08/09/2006 226.00p 226.50p 226.00p 226.50p 129399
07/09/2006 227.00p 227.00p 224.75p 226.00p 34023
06/09/2006 227.75p 227.75p 227.75p 227.75p 12980
05/09/2006 229.75p 229.75p 228.25p 228.25p 50676
04/09/2006 227.00p 228.25p 227.00p 228.00p 34927
01/09/2006 228.25p 229.25p 227.00p 227.00p 57217
31/08/2006 229.25p 229.25p 228.25p 228.25p 30852
30/08/2006 227.75p 227.75p 227.75p 227.75p 35513
29/08/2006 224.75p 226.25p 224.00p 226.00p 62054
25/08/2006 225.50p 225.50p 225.50p 225.50p 55384
24/08/2006 224.75p 226.50p 224.75p 225.00p 51797
23/08/2006 226.50p 226.50p 224.75p 224.75p 655165
22/08/2006 225.25p 226.00p 225.00p 226.00p 55946
21/08/2006 225.00p 225.50p 225.00p 225.50p 118370
18/08/2006 223.50p 223.50p 223.50p 223.50p 40933
17/08/2006 224.75p 224.75p 223.50p 223.50p 41115
16/08/2006 221.75p 223.00p 221.75p 223.00p 113058
15/08/2006 224.00p 224.00p 221.75p 221.75p 70830
14/08/2006 221.50p 222.75p 221.50p 222.50p 145239
11/08/2006 222.00p 222.75p 221.00p 221.50p 72891
10/08/2006 223.00p 223.50p 223.00p 223.50p 89290
09/08/2006 221.25p 224.00p 221.00p 224.00p 44157
08/08/2006 221.00p 221.00p 221.00p 221.00p 65454
07/08/2006 221.00p 224.25p 221.00p 222.00p 27763
04/08/2006 223.00p 224.25p 223.00p 224.25p 56536
03/08/2006 220.75p 223.00p 220.50p 220.50p 28300
02/08/2006 221.00p 221.00p 219.00p 219.75p 133768
01/08/2006 223.00p 223.00p 220.00p 220.75p 78100
31/07/2006 222.00p 222.50p 222.00p 222.50p 32571
28/07/2006 223.25p 223.25p 223.00p 223.00p 21870
27/07/2006 224.50p 224.50p 219.25p 224.50p 39789
26/07/2006 220.00p 220.00p 218.00p 219.25p 55744
25/07/2006 221.00p 223.00p 219.00p 219.00p 45207
24/07/2006 217.25p 219.50p 217.00p 219.50p 58313
21/07/2006 222.75p 223.50p 218.00p 218.50p 180415
20/07/2006 222.75p 225.25p 222.50p 223.75p 101293
19/07/2006 217.75p 222.25p 216.25p 220.25p 63039
18/07/2006 214.25p 214.50p 214.00p 214.00p 96103
17/07/2006 216.00p 216.00p 211.25p 214.75p 140034
14/07/2006 217.75p 219.25p 217.50p 219.25p 106689
13/07/2006 225.00p 225.00p 219.75p 219.75p 6567
12/07/2006 226.00p 226.00p 224.50p 225.00p 32272
11/07/2006 226.00p 226.00p 221.50p 221.50p 42460
10/07/2006 225.75p 225.75p 225.00p 225.00p 15431
07/07/2006 223.75p 227.75p 223.50p 225.75p 30998
06/07/2006 225.00p 226.00p 225.00p 225.50p 27763
05/07/2006 224.25p 224.25p 223.00p 223.50p 81801
04/07/2006 224.50p 225.50p 224.50p 224.75p 70113
03/07/2006 221.25p 224.25p 221.25p 223.25p 61894
30/06/2006 222.00p 224.00p 220.00p 223.75p 160488
29/06/2006 216.75p 218.50p 216.75p 218.50p 59989
28/06/2006 211.75p 214.50p 211.50p 214.50p 48708
27/06/2006 216.00p 216.00p 215.75p 215.75p 87825
26/06/2006 214.50p 214.50p 214.00p 214.00p 138031
23/06/2006 216.75p 216.75p 215.75p 215.75p 32662
22/06/2006 215.00p 215.50p 214.50p 215.50p 55625
21/06/2006 215.00p 215.00p 213.25p 213.25p 95429
20/06/2006 215.25p 215.25p 214.75p 215.00p 26123
19/06/2006 214.75p 215.25p 213.00p 215.25p 18485
16/06/2006 213.75p 215.50p 213.00p 214.75p 166613
15/06/2006 204.50p 209.50p 204.50p 209.50p 57098
14/06/2006 204.25p 204.50p 201.00p 202.00p 71771
13/06/2006 208.25p 208.25p 201.50p 201.50p 167400
12/06/2006 212.75p 212.75p 212.00p 212.75p 74477
09/06/2006 213.00p 214.25p 213.00p 214.25p 34662
08/06/2006 214.00p 214.00p 210.00p 212.00p 109408
07/06/2006 214.50p 218.00p 214.50p 218.00p 87335
06/06/2006 215.00p 218.75p 215.00p 216.25p 182055
05/06/2006 220.25p 220.50p 220.00p 220.00p 54666
02/06/2006 217.00p 218.25p 217.00p 218.25p 273403
01/06/2006 216.00p 216.25p 215.50p 216.00p 151300
31/05/2006 213.50p 218.75p 213.50p 217.75p 448657
30/05/2006 216.50p 216.50p 214.75p 214.75p 25833
26/05/2006 214.75p 219.75p 214.75p 218.75p 178102
25/05/2006 212.75p 213.00p 210.00p 212.50p 220729
24/05/2006 212.00p 212.00p 211.00p 211.00p 10263
23/05/2006 213.25p 214.50p 211.00p 214.50p 224070
22/05/2006 210.50p 210.50p 208.50p 208.50p 23613
19/05/2006 214.50p 215.25p 214.50p 215.25p 580645
18/05/2006 217.00p 217.00p 214.25p 214.25p 88958
17/05/2006 221.00p 221.00p 217.00p 217.00p 42500
16/05/2006 217.00p 219.75p 217.00p 219.75p 103772
15/05/2006 221.00p 221.00p 217.00p 217.00p 281432
12/05/2006 228.00p 228.00p 225.00p 225.75p 83714
11/05/2006 233.00p 233.00p 230.00p 230.00p 141981
10/05/2006 232.00p 234.00p 232.00p 234.00p 155613
09/05/2006 233.00p 234.50p 232.00p 233.25p 97927
08/05/2006 235.50p 235.50p 233.50p 234.50p 66443
05/05/2006 234.00p 234.00p 233.50p 233.50p 65349
04/05/2006 235.50p 235.75p 234.00p 235.00p 160338
03/05/2006 236.75p 236.75p 235.75p 235.75p 107733
02/05/2006 235.75p 236.75p 235.75p 236.75p 80743
28/04/2006 237.00p 237.00p 237.00p 237.00p 55864
27/04/2006 238.75p 238.75p 237.00p 237.00p 64500
26/04/2006 239.00p 241.00p 239.00p 241.00p 34065
25/04/2006 239.50p 239.50p 239.50p 239.50p 121378
24/04/2006 240.00p 240.75p 240.00p 240.75p 14950
21/04/2006 242.00p 242.00p 242.00p 242.00p 34900
20/04/2006 242.00p 242.00p 242.00p 242.00p 72577
19/04/2006 241.00p 241.50p 241.00p 241.50p 104212
18/04/2006 238.75p 239.00p 238.75p 239.00p 58610
13/04/2006 238.00p 238.75p 238.00p 238.75p 84802
12/04/2006 239.00p 239.50p 238.50p 239.50p 68473
11/04/2006 243.75p 243.75p 242.75p 243.00p 39675
10/04/2006 243.50p 244.50p 243.50p 244.50p 20372
07/04/2006 246.00p 246.50p 243.50p 243.50p 174072
06/04/2006 244.50p 246.00p 244.25p 245.75p 154670
05/04/2006 242.25p 243.75p 242.25p 243.75p 63413
04/04/2006 238.50p 242.75p 238.50p 241.00p 188292
03/04/2006 238.25p 239.50p 238.25p 239.50p 130751
31/03/2006 237.00p 239.75p 237.00p 238.75p 270112
30/03/2006 238.25p 238.25p 238.25p 238.25p 98518
29/03/2006 236.00p 237.00p 236.00p 237.00p 100420

*Close Price adjusted for both dividends and splits