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
16/06/2005 184.75p 185.00p 184.50p 185.00p 43996
15/06/2005 184.50p 185.00p 184.25p 184.50p 25315
14/06/2005 184.25p 184.25p 183.50p 184.25p 176493
13/06/2005 183.25p 184.00p 183.00p 183.50p 117905
10/06/2005 182.75p 183.00p 182.50p 183.00p 91618
09/06/2005 182.50p 182.75p 182.50p 182.50p 78332
08/06/2005 184.00p 184.00p 182.75p 182.75p 84056
07/06/2005 183.25p 184.00p 183.00p 184.00p 45871
06/06/2005 183.00p 183.00p 183.00p 183.00p 13029
03/06/2005 183.00p 183.00p 182.50p 183.00p 75054
02/06/2005 182.50p 183.00p 182.00p 182.50p 46831
01/06/2005 181.00p 182.00p 180.50p 182.00p 148766
31/05/2005 180.25p 180.50p 180.00p 180.50p 92996
27/05/2005 180.00p 180.00p 180.00p 180.00p 93808
26/05/2005 180.00p 180.00p 179.75p 180.00p 38200
25/05/2005 179.75p 179.75p 179.75p 179.75p 52642
24/05/2005 179.50p 179.75p 179.50p 179.75p 52278
23/05/2005 179.50p 179.50p 179.25p 179.50p 169246
20/05/2005 179.00p 179.25p 178.75p 179.25p 98018
19/05/2005 178.50p 178.75p 178.25p 178.75p 79503
18/05/2005 177.50p 178.25p 177.25p 178.25p 70550
17/05/2005 177.25p 177.50p 177.25p 177.25p 75138
16/05/2005 178.75p 179.00p 177.50p 177.50p 120526
13/05/2005 179.00p 179.25p 179.00p 179.00p 73989
12/05/2005 178.25p 179.25p 178.25p 179.25p 88943
11/05/2005 177.75p 178.50p 177.75p 178.25p 119177
10/05/2005 179.00p 179.00p 178.00p 178.00p 82343
09/05/2005 178.25p 178.75p 178.00p 178.75p 78024
06/05/2005 177.50p 178.00p 176.75p 178.00p 65203
05/05/2005 176.25p 176.75p 176.00p 176.75p 98735
04/05/2005 176.00p 176.00p 176.00p 176.00p 119484
03/05/2005 174.75p 176.00p 174.00p 176.00p 105118
29/04/2005 173.75p 174.25p 173.75p 174.00p 118231
28/04/2005 174.25p 174.75p 173.75p 174.25p 181452
27/04/2005 174.50p 174.75p 173.75p 173.75p 137302
26/04/2005 175.25p 175.50p 174.75p 174.75p 158037
25/04/2005 175.25p 175.50p 175.25p 175.25p 233977
22/04/2005 175.75p 176.00p 175.50p 175.50p 315820
21/04/2005 175.50p 176.50p 175.25p 175.75p 606570
20/04/2005 177.00p 177.25p 176.50p 176.50p 200642
19/04/2005 177.00p 177.25p 177.00p 177.25p 180703
18/04/2005 177.25p 177.50p 177.00p 177.25p 134650
15/04/2005 182.00p 182.25p 180.25p 180.50p 127830
14/04/2005 183.25p 183.75p 183.25p 183.25p 98350
13/04/2005 184.00p 184.00p 183.25p 183.75p 64629
12/04/2005 183.75p 184.00p 183.25p 183.25p 165177
11/04/2005 183.75p 184.00p 183.50p 184.00p 43951
08/04/2005 184.25p 184.25p 184.25p 184.25p 81068
07/04/2005 184.25p 184.50p 184.25p 184.25p 101257
06/04/2005 184.50p 184.50p 184.50p 184.50p 304464
05/04/2005 183.75p 184.50p 183.75p 184.50p 381793
04/04/2005 183.25p 183.25p 182.50p 183.00p 126566
01/04/2005 183.00p 183.00p 182.50p 182.50p 143980
31/03/2005 182.25p 183.00p 182.25p 183.00p 157530
30/03/2005 182.75p 183.75p 182.00p 182.25p 100983
29/03/2005 183.75p 183.75p 183.75p 183.75p 197880
24/03/2005 183.25p 183.75p 182.75p 183.75p 98065
23/03/2005 183.00p 183.00p 182.75p 182.75p 55175
22/03/2005 183.25p 183.50p 182.75p 183.25p 223646
21/03/2005 182.75p 183.25p 182.75p 182.75p 111722
18/03/2005 183.50p 183.75p 183.25p 183.25p 174809
17/03/2005 183.75p 183.75p 183.75p 183.75p 144212
16/03/2005 183.75p 183.75p 183.75p 183.75p 253498
15/03/2005 183.25p 183.75p 183.00p 183.75p 303208
14/03/2005 183.00p 183.25p 183.00p 183.00p 193201
11/03/2005 183.00p 183.25p 182.75p 183.25p 404103
10/03/2005 183.00p 183.00p 182.75p 182.75p 98167
09/03/2005 183.00p 184.25p 182.75p 182.75p 72377
08/03/2005 184.50p 184.75p 184.00p 184.25p 69411
07/03/2005 184.25p 184.25p 184.25p 184.25p 132545
04/03/2005 184.50p 184.50p 184.25p 184.25p 64243
03/03/2005 184.25p 184.50p 184.25p 184.50p 173597
02/03/2005 184.25p 184.50p 184.25p 184.50p 770680
01/03/2005 184.25p 184.25p 184.25p 184.25p 97512
28/02/2005 183.75p 185.50p 183.00p 184.25p 111455
25/02/2005 182.75p 183.00p 182.50p 183.00p 206182
24/02/2005 182.00p 182.50p 181.50p 182.50p 306908
23/02/2005 181.00p 181.50p 181.00p 181.50p 88416
22/02/2005 181.75p 181.75p 180.75p 181.50p 87919
21/02/2005 182.25p 182.25p 182.25p 182.25p 54198
18/02/2005 181.75p 182.25p 181.00p 182.25p 292205
17/02/2005 180.75p 181.00p 179.50p 181.00p 33172
16/02/2005 180.50p 180.50p 179.50p 179.50p 156719
15/02/2005 179.25p 179.75p 179.00p 179.75p 236556
14/02/2005 179.00p 179.00p 179.00p 179.00p 384800
11/02/2005 179.25p 179.25p 179.25p 179.25p 160763
10/02/2005 177.50p 179.25p 177.50p 179.25p 228373
09/02/2005 177.75p 177.75p 177.75p 177.75p 47109
08/02/2005 177.75p 178.00p 177.50p 177.75p 200130
07/02/2005 176.25p 177.50p 175.50p 177.50p 129499
04/02/2005 175.50p 175.50p 175.00p 175.50p 91803
03/02/2005 175.00p 175.00p 175.00p 175.00p 60669
02/02/2005 175.00p 175.00p 174.75p 175.00p 43257
01/02/2005 174.50p 174.75p 174.50p 174.75p 135632
31/01/2005 172.25p 174.50p 171.75p 174.50p 84541
28/01/2005 171.75p 171.75p 171.50p 171.75p 294020
27/01/2005 171.50p 171.50p 171.50p 171.50p 404132
26/01/2005 171.50p 171.50p 171.50p 171.50p 45934
25/01/2005 171.75p 172.00p 171.50p 171.50p 76486
24/01/2005 172.00p 172.50p 172.00p 172.00p 129215
21/01/2005 172.50p 172.50p 172.50p 172.50p 58991
20/01/2005 172.50p 173.25p 172.50p 172.50p 8494
19/01/2005 173.25p 173.50p 173.25p 173.50p 23422
18/01/2005 173.25p 173.25p 173.25p 173.25p 217206
17/01/2005 173.25p 173.25p 173.25p 173.25p 14731
14/01/2005 173.25p 173.25p 173.25p 173.25p 31068
13/01/2005 173.25p 173.50p 173.00p 173.25p 79036
12/01/2005 173.00p 173.25p 173.00p 173.00p 145153
11/01/2005 172.75p 173.25p 172.75p 172.75p 390925
10/01/2005 173.25p 173.25p 173.25p 173.25p 128239
07/01/2005 172.50p 173.25p 172.00p 173.25p 87541
06/01/2005 170.75p 172.00p 170.50p 172.00p 298390
05/01/2005 170.50p 170.50p 170.50p 170.50p 124528
04/01/2005 168.00p 170.50p 167.50p 170.50p 370339
31/12/2004 167.50p 167.50p 167.50p 167.50p 11879
30/12/2004 166.75p 167.00p 166.25p 167.00p 35028
29/12/2004 165.50p 166.25p 165.25p 166.25p 233013
24/12/2004 165.25p 165.25p 165.25p 165.25p 22133
23/12/2004 165.00p 165.25p 165.00p 165.25p 69093
22/12/2004 165.00p 165.00p 165.00p 165.00p 58665
21/12/2004 164.75p 165.25p 164.50p 165.00p 75395
20/12/2004 164.00p 164.50p 163.75p 164.50p 82069
17/12/2004 163.50p 163.75p 163.00p 163.75p 77821
16/12/2004 163.00p 163.25p 163.00p 163.00p 177333
15/12/2004 163.25p 163.25p 163.00p 163.25p 32840
14/12/2004 163.00p 163.25p 162.25p 163.00p 74466
13/12/2004 162.25p 162.25p 162.25p 162.25p 111771
10/12/2004 162.50p 162.50p 162.25p 162.25p 66158
09/12/2004 162.25p 162.50p 162.25p 162.25p 112543
08/12/2004 163.25p 163.25p 162.50p 162.50p 115051
07/12/2004 163.25p 163.25p 163.25p 163.25p 361801
06/12/2004 164.25p 164.25p 163.25p 163.25p 76150
03/12/2004 164.50p 164.50p 164.50p 164.50p 74019
02/12/2004 164.50p 165.00p 164.50p 164.50p 131795
01/12/2004 164.00p 165.00p 164.00p 165.00p 164706
30/11/2004 167.00p 167.25p 164.75p 164.75p 121155
29/11/2004 166.75p 167.25p 166.50p 167.25p 43770
26/11/2004 166.50p 166.50p 166.50p 166.50p 64339
25/11/2004 166.50p 166.50p 166.50p 166.50p 53659
24/11/2004 166.50p 166.50p 166.25p 166.50p 50970
23/11/2004 166.50p 166.50p 166.25p 166.25p 71206
22/11/2004 166.25p 166.75p 166.25p 166.25p 22212
19/11/2004 166.75p 167.00p 166.75p 166.75p 30119
18/11/2004 167.00p 167.00p 167.00p 167.00p 50980
17/11/2004 166.25p 167.00p 166.00p 167.00p 52487
16/11/2004 166.00p 166.50p 166.00p 166.00p 128761
15/11/2004 166.50p 166.50p 165.75p 166.50p 111151
12/11/2004 165.25p 165.25p 164.25p 165.25p 61514
11/11/2004 163.75p 164.25p 163.75p 164.25p 74431
10/11/2004 164.00p 164.00p 163.75p 164.00p 62141
09/11/2004 163.75p 164.00p 163.75p 163.75p 60431
08/11/2004 164.00p 164.00p 164.00p 164.00p 28763
05/11/2004 163.25p 164.00p 161.00p 164.00p 87422
04/11/2004 160.75p 161.25p 160.75p 161.00p 102530
03/11/2004 161.00p 161.00p 160.50p 161.00p 62760
02/11/2004 160.50p 160.50p 159.50p 160.50p 444839
01/11/2004 159.25p 159.50p 159.00p 159.50p 82061
29/10/2004 159.00p 159.00p 159.00p 159.00p 71177
28/10/2004 159.00p 159.00p 158.50p 159.00p 105434
27/10/2004 158.75p 159.00p 157.75p 158.50p 110845
26/10/2004 159.25p 159.50p 157.75p 157.75p 93089
25/10/2004 161.25p 161.75p 159.50p 159.50p 116362
22/10/2004 161.75p 161.75p 161.50p 161.75p 46988
21/10/2004 161.50p 161.75p 161.50p 161.50p 27536
20/10/2004 162.50p 162.75p 161.75p 161.75p 78261
19/10/2004 162.75p 163.50p 162.50p 162.75p 170918
18/10/2004 163.50p 164.00p 162.50p 162.50p 54642
15/10/2004 163.75p 164.00p 163.75p 164.00p 152945
14/10/2004 164.00p 164.00p 164.00p 164.00p 52008
13/10/2004 164.75p 165.00p 164.00p 164.00p 96549
12/10/2004 165.50p 165.75p 165.00p 165.00p 123267
11/10/2004 166.50p 166.50p 165.75p 165.75p 78151
08/10/2004 166.25p 166.25p 166.00p 166.25p 65203
07/10/2004 166.00p 166.25p 165.00p 166.00p 50954
06/10/2004 164.50p 165.00p 164.25p 165.00p 65395
05/10/2004 161.50p 164.25p 161.50p 164.25p 289408
04/10/2004 160.50p 161.50p 159.25p 161.50p 160077
01/10/2004 158.75p 159.25p 158.50p 159.25p 122423
30/09/2004 158.50p 158.50p 157.75p 158.50p 68472
29/09/2004 158.00p 158.00p 157.75p 157.75p 85583
28/09/2004 157.50p 158.00p 157.50p 157.75p 104609
27/09/2004 158.00p 158.00p 158.00p 158.00p 39945
24/09/2004 157.75p 158.00p 157.75p 158.00p 26359
23/09/2004 157.50p 157.50p 156.75p 157.50p 24800
22/09/2004 157.50p 157.75p 156.75p 156.75p 49647
21/09/2004 157.75p 157.75p 157.75p 157.75p 132169
20/09/2004 157.75p 157.75p 156.75p 157.75p 40247
17/09/2004 156.70p 156.75p 156.70p 156.75p 56560
16/09/2004 156.75p 156.70p 156.70p 156.70p 38111
15/09/2004 156.75p 156.75p 156.50p 156.75p 34597
14/09/2004 156.50p 156.50p 156.50p 156.50p 65311
13/09/2004 156.50p 156.50p 155.50p 156.50p 120464
10/09/2004 155.50p 155.50p 155.50p 155.50p 44876
09/09/2004 155.50p 155.50p 155.50p 155.50p 36927
08/09/2004 155.50p 156.00p 155.50p 155.50p 69241
07/09/2004 155.00p 156.00p 154.75p 156.00p 180859
06/09/2004 154.25p 154.75p 154.00p 154.75p 91463
03/09/2004 152.75p 154.00p 152.25p 154.00p 319231
02/09/2004 151.00p 152.25p 150.75p 152.25p 42587
01/09/2004 150.25p 150.75p 150.00p 150.75p 26340

*Close Price adjusted for both dividends and splits