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
28/03/2006 237.50p 237.75p 237.25p 237.75p 181481
27/03/2006 241.00p 241.00p 239.50p 239.50p 88329
24/03/2006 241.00p 242.25p 240.00p 241.25p 64674
23/03/2006 242.00p 242.00p 239.50p 241.00p 88961
22/03/2006 240.00p 240.25p 239.50p 240.25p 47472
21/03/2006 242.00p 242.00p 239.75p 239.75p 164037
20/03/2006 242.50p 243.00p 242.50p 243.00p 70511
17/03/2006 242.25p 242.50p 242.25p 242.50p 147974
16/03/2006 239.00p 240.75p 238.50p 239.75p 51764
15/03/2006 240.00p 242.50p 238.75p 240.50p 116303
14/03/2006 238.50p 239.25p 238.50p 239.25p 93852
13/03/2006 238.75p 239.25p 237.25p 239.25p 102114
10/03/2006 235.00p 237.25p 235.00p 237.25p 145870
09/03/2006 239.00p 239.00p 236.00p 236.50p 149957
08/03/2006 241.00p 241.00p 238.00p 239.50p 220696
07/03/2006 244.00p 244.00p 242.00p 243.00p 61875
06/03/2006 245.00p 245.50p 244.00p 245.50p 60008
03/03/2006 246.75p 246.75p 244.00p 245.00p 72374
02/03/2006 245.50p 245.50p 245.00p 245.50p 72531
01/03/2006 244.50p 246.50p 244.50p 245.25p 229516
28/02/2006 244.75p 244.75p 244.00p 244.00p 36258
27/02/2006 244.00p 246.00p 243.00p 246.00p 96366
24/02/2006 243.00p 243.75p 243.00p 243.75p 65123
23/02/2006 242.25p 243.00p 242.00p 243.00p 63069
22/02/2006 242.00p 242.50p 242.00p 242.25p 18530
21/02/2006 242.00p 242.25p 242.00p 242.25p 172183
20/02/2006 241.25p 241.25p 241.00p 241.00p 85118
17/02/2006 239.00p 242.00p 237.00p 241.25p 33218
16/02/2006 236.25p 237.00p 235.25p 237.00p 44062
15/02/2006 235.25p 236.25p 235.25p 236.25p 35170
14/02/2006 236.00p 236.25p 235.25p 235.25p 64408
13/02/2006 234.50p 234.50p 234.00p 234.00p 81814
10/02/2006 232.00p 233.00p 232.00p 233.00p 37918
09/02/2006 231.00p 233.50p 231.00p 233.25p 21122
08/02/2006 230.00p 231.50p 229.00p 231.00p 29665
07/02/2006 228.75p 230.50p 228.75p 230.25p 191005
06/02/2006 229.00p 230.50p 228.75p 230.50p 134466
03/02/2006 231.00p 232.00p 229.00p 229.75p 62191
02/02/2006 232.50p 233.75p 230.00p 232.00p 121162
01/02/2006 230.75p 232.00p 229.75p 232.00p 29592
31/01/2006 229.75p 230.75p 226.00p 229.75p 237706
30/01/2006 227.00p 229.00p 227.00p 229.00p 28545
27/01/2006 225.25p 230.00p 225.25p 229.50p 105900
26/01/2006 224.00p 227.00p 224.00p 227.00p 17996
25/01/2006 224.00p 226.50p 224.00p 226.00p 96040
24/01/2006 223.50p 226.50p 223.50p 226.50p 281042
23/01/2006 227.00p 227.00p 223.50p 225.00p 79524
20/01/2006 226.00p 228.50p 226.00p 226.00p 70220
19/01/2006 223.00p 225.50p 223.00p 225.50p 45193
18/01/2006 225.50p 225.50p 222.00p 224.25p 549880
17/01/2006 225.00p 227.00p 225.00p 225.50p 65421
16/01/2006 226.00p 226.00p 224.25p 226.00p 43077
13/01/2006 225.50p 226.00p 225.50p 225.75p 61313
12/01/2006 226.00p 229.25p 226.00p 226.00p 87925
11/01/2006 225.00p 226.25p 225.00p 226.00p 35455
10/01/2006 225.50p 226.00p 225.00p 226.00p 106551
09/01/2006 226.50p 227.50p 225.50p 227.25p 88002
06/01/2006 225.75p 226.50p 225.25p 226.25p 107699
05/01/2006 225.50p 225.75p 225.00p 225.25p 51800
04/01/2006 223.50p 225.25p 223.25p 225.25p 85665
03/01/2006 219.00p 223.50p 218.75p 223.25p 185163
30/12/2005 218.75p 218.75p 218.75p 218.75p 139394
29/12/2005 219.00p 219.00p 218.25p 218.75p 25225
28/12/2005 218.25p 221.00p 218.25p 218.25p 39208
23/12/2005 217.00p 218.75p 217.00p 218.25p 41142
22/12/2005 217.00p 218.75p 217.00p 218.75p 35240
21/12/2005 216.00p 218.00p 216.00p 218.00p 14308
20/12/2005 216.75p 216.75p 216.75p 216.75p 166140
19/12/2005 216.00p 216.75p 214.50p 216.75p 98461
16/12/2005 215.50p 216.00p 214.50p 214.50p 37302
15/12/2005 214.25p 216.00p 214.25p 215.75p 82452
14/12/2005 215.50p 215.75p 214.25p 215.25p 77461
13/12/2005 214.50p 215.50p 214.50p 214.75p 27011
12/12/2005 214.25p 214.75p 213.00p 214.75p 9061
09/12/2005 214.00p 214.00p 213.00p 213.75p 256280
08/12/2005 213.50p 214.25p 213.50p 214.00p 85970
07/12/2005 216.50p 216.50p 213.50p 214.00p 50088
06/12/2005 214.75p 216.50p 214.50p 216.00p 182791
05/12/2005 217.25p 217.50p 214.75p 216.25p 96425
02/12/2005 214.75p 217.25p 213.00p 216.00p 68755
01/12/2005 213.75p 215.00p 213.00p 214.75p 149601
30/11/2005 216.00p 216.50p 213.25p 213.25p 51852
29/11/2005 216.00p 217.25p 216.00p 216.50p 204552
28/11/2005 216.50p 218.75p 216.00p 217.25p 40551
25/11/2005 217.00p 217.00p 215.75p 215.75p 193348
24/11/2005 216.00p 217.00p 180.00p 216.25p 145789
23/11/2005 216.00p 216.00p 215.25p 215.75p 28903
22/11/2005 214.50p 216.00p 213.75p 215.25p 42842
21/11/2005 215.00p 215.00p 213.00p 213.75p 59641
18/11/2005 213.25p 215.00p 213.25p 214.75p 96718
17/11/2005 210.50p 213.25p 210.50p 213.25p 54798
16/11/2005 212.25p 212.25p 210.50p 211.25p 41250
15/11/2005 215.00p 215.00p 212.25p 212.75p 134956
14/11/2005 213.50p 215.00p 213.25p 213.25p 27265
11/11/2005 210.75p 214.00p 210.75p 214.00p 172729
10/11/2005 210.75p 211.25p 180.00p 211.25p 72486
09/11/2005 211.25p 211.25p 210.75p 210.75p 39673
08/11/2005 211.75p 213.00p 211.25p 211.25p 274352
07/11/2005 210.25p 212.25p 210.00p 212.25p 72696
04/11/2005 208.50p 210.25p 208.50p 210.25p 79207
03/11/2005 206.00p 210.00p 206.00p 210.00p 82956
02/11/2005 200.75p 207.00p 200.75p 205.75p 116600
01/11/2005 202.00p 202.50p 200.75p 202.50p 82211
31/10/2005 196.00p 202.00p 196.00p 201.50p 100054
28/10/2005 198.00p 198.00p 196.00p 197.00p 46832
27/10/2005 199.00p 199.75p 197.50p 197.50p 42974
26/10/2005 200.00p 200.00p 199.00p 199.75p 24898
25/10/2005 198.50p 200.00p 198.25p 199.00p 73653
24/10/2005 196.50p 199.00p 196.50p 198.50p 29841
21/10/2005 198.00p 198.00p 196.50p 196.50p 51552
20/10/2005 194.75p 199.00p 194.75p 196.75p 117508
19/10/2005 199.50p 200.25p 193.00p 195.50p 125713
18/10/2005 200.50p 200.50p 199.50p 200.25p 99631
17/10/2005 199.75p 200.50p 199.00p 199.75p 50715
14/10/2005 198.00p 199.75p 197.50p 199.00p 174227
13/10/2005 201.25p 202.50p 198.00p 198.75p 65421
12/10/2005 205.00p 205.00p 202.50p 202.50p 84266
11/10/2005 203.00p 205.00p 203.00p 204.50p 95293
10/10/2005 201.75p 204.25p 201.75p 204.25p 131233
07/10/2005 201.50p 202.00p 201.00p 201.75p 69261
06/10/2005 203.00p 203.00p 198.75p 200.50p 108894
05/10/2005 205.75p 205.75p 203.00p 204.00p 63883
04/10/2005 203.25p 205.75p 202.75p 205.25p 270282
03/10/2005 202.75p 202.75p 202.75p 202.75p 90454
30/09/2005 201.50p 202.75p 201.50p 202.25p 313571
29/09/2005 202.25p 202.25p 201.50p 201.75p 103979
28/09/2005 200.50p 202.50p 200.50p 202.50p 124662
27/09/2005 200.50p 201.50p 200.25p 200.25p 84025
26/09/2005 199.50p 201.50p 180.00p 201.50p 90241
23/09/2005 198.00p 198.75p 197.00p 198.75p 96380
22/09/2005 196.00p 198.00p 196.00p 197.00p 88750
21/09/2005 197.50p 198.50p 197.00p 197.00p 72806
20/09/2005 199.00p 199.00p 198.00p 198.50p 221183
19/09/2005 198.00p 198.50p 197.50p 198.00p 86541
16/09/2005 196.50p 198.00p 195.50p 197.50p 110690
15/09/2005 194.25p 196.00p 194.25p 195.50p 72934
14/09/2005 194.50p 195.00p 194.25p 194.75p 361246
13/09/2005 195.00p 195.50p 194.00p 194.50p 338935
12/09/2005 193.00p 194.00p 193.00p 194.00p 82413
09/09/2005 194.50p 195.00p 194.00p 194.00p 117634
08/09/2005 195.00p 195.00p 194.25p 194.25p 68570
07/09/2005 194.25p 194.25p 194.00p 194.25p 42671
06/09/2005 193.75p 194.50p 193.50p 194.00p 163735
05/09/2005 194.25p 194.75p 194.00p 194.50p 24681
02/09/2005 194.25p 194.25p 194.00p 194.00p 279236
01/09/2005 194.50p 195.50p 194.00p 194.25p 84172
31/08/2005 193.25p 194.25p 193.00p 194.00p 47295
30/08/2005 193.00p 194.00p 192.25p 193.50p 475057
29/08/2005 192.25p 192.25p 192.25p 192.25p 0
26/08/2005 194.00p 194.50p 192.00p 192.25p 83975
25/08/2005 193.75p 193.50p 192.00p 192.00p 108264
24/08/2005 195.50p 195.50p 193.00p 193.00p 72185
23/08/2005 195.75p 195.75p 195.00p 195.00p 78177
22/08/2005 195.75p 197.00p 195.00p 195.00p 122842
19/08/2005 193.25p 195.50p 193.25p 195.50p 148479
18/08/2005 193.75p 194.50p 192.75p 193.25p 114251
17/08/2005 193.00p 194.00p 193.00p 193.50p 105013
16/08/2005 195.00p 195.00p 193.50p 194.00p 79218
15/08/2005 194.75p 196.00p 193.50p 195.00p 41363
12/08/2005 197.00p 197.50p 193.50p 193.50p 109366
11/08/2005 197.00p 197.25p 195.00p 196.00p 10625
10/08/2005 197.00p 197.25p 196.75p 197.25p 73883
09/08/2005 196.75p 197.00p 196.50p 196.75p 97074
08/08/2005 196.50p 196.75p 196.00p 196.50p 117068
05/08/2005 196.00p 196.00p 195.00p 196.00p 121021
04/08/2005 194.75p 196.00p 194.50p 195.75p 170070
03/08/2005 195.50p 195.50p 193.75p 194.50p 60371
02/08/2005 194.00p 195.00p 193.25p 194.50p 244711
01/08/2005 193.00p 193.25p 192.50p 193.25p 68420
29/07/2005 192.00p 192.75p 191.75p 192.50p 126983
28/07/2005 191.25p 192.00p 191.25p 191.75p 100510
27/07/2005 190.25p 191.00p 190.00p 190.50p 161800
26/07/2005 192.00p 192.00p 190.00p 190.00p 223354
25/07/2005 190.75p 191.25p 190.50p 191.25p 29681
22/07/2005 191.00p 191.00p 190.50p 190.50p 447587
21/07/2005 189.50p 191.50p 189.50p 190.75p 118666
20/07/2005 189.00p 190.00p 188.00p 189.50p 230683
19/07/2005 190.50p 190.75p 188.00p 188.00p 119044
18/07/2005 191.00p 191.50p 190.50p 190.75p 30910
15/07/2005 193.50p 194.00p 191.00p 191.50p 155376
14/07/2005 193.25p 195.00p 193.25p 194.00p 70452
13/07/2005 192.50p 194.00p 190.50p 193.25p 130612
12/07/2005 193.50p 193.50p 190.50p 190.50p 46352
11/07/2005 192.75p 194.00p 192.00p 193.25p 935429
08/07/2005 189.50p 192.00p 188.25p 192.00p 89296
07/07/2005 191.00p 191.25p 185.75p 188.25p 43635
06/07/2005 189.25p 191.25p 189.00p 191.25p 68701
05/07/2005 188.25p 189.00p 188.00p 189.00p 174812
04/07/2005 187.50p 188.00p 186.75p 188.00p 63436
01/07/2005 185.00p 186.75p 185.00p 186.75p 129237
30/06/2005 183.50p 185.00p 183.50p 185.00p 124372
29/06/2005 183.25p 184.25p 183.25p 184.25p 45690
28/06/2005 183.00p 183.00p 183.00p 183.00p 268186
27/06/2005 184.25p 184.75p 183.00p 183.00p 35490
24/06/2005 184.75p 184.75p 184.75p 184.75p 30248
23/06/2005 184.75p 185.00p 184.75p 184.75p 84718
22/06/2005 185.00p 185.25p 185.00p 185.00p 32122
21/06/2005 185.50p 185.75p 185.25p 185.25p 127443
20/06/2005 185.75p 185.75p 185.75p 185.75p 17482
17/06/2005 185.25p 185.75p 185.00p 185.75p 77119

*Close Price adjusted for both dividends and splits