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
23/11/2018 358.00p 360.00p 357.30p 359.00p 78118
22/11/2018 361.00p 365.00p 357.00p 360.00p 88860
21/11/2018 365.00p 365.00p 361.30p 364.00p 73276
20/11/2018 363.00p 367.00p 360.03p 363.00p 162192
19/11/2018 371.00p 371.00p 363.75p 364.50p 88820
16/11/2018 367.59p 368.00p 365.40p 368.00p 85637
15/11/2018 365.00p 367.00p 364.00p 367.00p 114244
14/11/2018 366.00p 368.22p 363.00p 364.50p 238895
13/11/2018 366.00p 369.50p 366.00p 368.00p 38664
12/11/2018 366.64p 369.36p 366.00p 368.00p 39039
09/11/2018 366.00p 367.00p 364.45p 365.00p 97665
08/11/2018 367.00p 367.70p 365.00p 366.50p 45595
07/11/2018 364.40p 366.00p 364.00p 364.50p 33837
06/11/2018 362.00p 366.96p 360.80p 363.00p 130213
05/11/2018 366.00p 367.48p 365.00p 365.50p 169028
02/11/2018 370.00p 370.00p 365.00p 365.00p 32967
01/11/2018 365.00p 368.00p 362.96p 364.00p 63765
31/10/2018 362.00p 366.00p 360.00p 363.00p 65739
30/10/2018 356.00p 360.00p 355.85p 360.00p 66535
29/10/2018 354.00p 359.42p 353.40p 355.00p 38572
26/10/2018 353.00p 353.00p 350.00p 350.00p 57366
25/10/2018 352.00p 356.00p 348.00p 355.50p 61509
24/10/2018 356.00p 359.00p 354.00p 359.00p 35264
23/10/2018 357.00p 357.00p 352.00p 352.00p 29001
22/10/2018 357.80p 359.00p 357.32p 357.50p 51834
19/10/2018 356.16p 358.00p 355.04p 355.50p 38964
18/10/2018 357.00p 357.00p 352.00p 357.00p 46216
17/10/2018 359.00p 363.00p 353.01p 355.50p 149546
16/10/2018 357.00p 357.00p 354.00p 355.00p 57620
15/10/2018 357.00p 357.00p 352.67p 357.00p 62260
12/10/2018 358.00p 358.97p 353.00p 356.00p 140314
11/10/2018 355.00p 359.00p 345.30p 350.00p 247059
10/10/2018 366.00p 366.30p 356.25p 360.00p 111680
09/10/2018 368.00p 369.00p 365.20p 368.00p 55338
08/10/2018 376.00p 376.00p 367.00p 368.50p 68158
05/10/2018 377.00p 378.83p 371.00p 371.00p 105376
04/10/2018 381.00p 381.46p 377.00p 377.00p 44106
03/10/2018 383.00p 383.00p 380.54p 381.50p 27331
02/10/2018 381.00p 382.00p 381.00p 382.00p 71892
01/10/2018 381.00p 382.22p 381.00p 382.00p 35833
28/09/2018 381.00p 382.00p 379.00p 379.00p 54092
27/09/2018 382.00p 383.00p 380.00p 381.00p 70144
26/09/2018 383.00p 383.00p 381.00p 381.00p 49670
25/09/2018 383.00p 383.00p 381.00p 381.50p 388096
24/09/2018 384.00p 384.00p 379.00p 380.00p 90452
21/09/2018 376.00p 382.00p 376.00p 380.00p 125669
20/09/2018 377.00p 379.00p 377.00p 378.50p 54837
19/09/2018 379.00p 379.00p 377.00p 378.50p 46884
18/09/2018 379.00p 379.00p 377.00p 378.50p 40410
17/09/2018 376.00p 378.60p 376.00p 377.50p 57523
14/09/2018 378.00p 380.00p 376.00p 378.00p 151624
13/09/2018 380.00p 380.00p 375.00p 377.50p 48223
12/09/2018 379.00p 380.00p 375.00p 380.00p 42372
11/09/2018 377.00p 378.36p 376.00p 377.00p 58894
10/09/2018 380.00p 380.00p 375.00p 377.00p 38367
07/09/2018 380.00p 380.00p 375.00p 378.00p 95810
06/09/2018 381.00p 381.00p 377.00p 378.50p 27057
05/09/2018 384.00p 386.19p 374.49p 381.00p 65090
04/09/2018 387.00p 391.00p 384.00p 385.50p 123990
03/09/2018 385.00p 388.58p 385.00p 387.00p 28036
31/08/2018 386.00p 388.00p 383.00p 383.00p 99803
30/08/2018 386.00p 388.00p 384.00p 386.00p 67745
29/08/2018 390.00p 392.58p 385.63p 388.00p 92778
28/08/2018 390.00p 390.86p 389.00p 389.00p 101147
24/08/2018 385.00p 387.00p 383.26p 387.00p 161510
23/08/2018 384.00p 384.00p 382.62p 384.00p 103791
22/08/2018 381.00p 383.25p 379.25p 382.00p 67003
21/08/2018 382.00p 382.00p 378.00p 379.50p 76854
20/08/2018 382.00p 382.00p 378.04p 382.00p 32898
17/08/2018 380.00p 380.00p 378.02p 379.50p 122389
16/08/2018 378.00p 379.62p 377.54p 379.00p 58242
15/08/2018 384.00p 387.00p 378.00p 378.00p 79849
14/08/2018 389.00p 389.00p 384.00p 384.00p 84019
13/08/2018 388.00p 388.82p 385.03p 388.00p 39741
10/08/2018 389.00p 390.16p 388.00p 388.50p 122455
09/08/2018 390.00p 392.22p 390.00p 391.50p 57745
08/08/2018 389.00p 393.00p 386.78p 391.50p 66413
07/08/2018 389.00p 389.00p 385.00p 385.00p 139192
06/08/2018 389.00p 389.00p 383.50p 387.50p 43704
03/08/2018 384.00p 386.00p 380.20p 386.00p 77348
02/08/2018 381.00p 383.22p 378.00p 379.00p 51414
01/08/2018 385.00p 385.00p 381.15p 382.50p 29294
31/07/2018 382.00p 383.00p 377.88p 380.00p 80939
30/07/2018 378.00p 378.67p 376.40p 377.50p 135703
27/07/2018 378.00p 382.00p 377.20p 380.00p 61350
26/07/2018 375.00p 376.44p 374.54p 375.00p 27489
25/07/2018 376.00p 378.35p 374.00p 374.00p 56995
24/07/2018 379.00p 381.00p 379.00p 380.00p 71958
23/07/2018 376.00p 378.22p 375.44p 377.50p 33925
20/07/2018 380.00p 383.00p 378.25p 380.00p 212277
19/07/2018 380.00p 384.00p 379.25p 383.00p 51289
18/07/2018 380.00p 382.00p 376.33p 382.00p 33788
17/07/2018 373.00p 376.00p 370.30p 376.00p 102614
16/07/2018 374.00p 374.64p 370.00p 370.00p 76248
13/07/2018 371.00p 373.00p 368.60p 372.50p 75292
12/07/2018 368.00p 369.00p 367.00p 369.00p 99288
11/07/2018 368.00p 368.45p 365.03p 368.00p 37517
10/07/2018 370.92p 371.00p 370.00p 371.00p 35181
09/07/2018 367.00p 370.00p 367.00p 370.00p 40675
06/07/2018 366.00p 367.86p 365.00p 367.00p 141089
05/07/2018 368.00p 368.00p 364.24p 367.00p 49962
04/07/2018 365.00p 368.00p 364.00p 368.00p 40481
03/07/2018 363.00p 368.00p 362.86p 368.00p 68250
02/07/2018 364.00p 364.00p 361.00p 361.00p 68882
29/06/2018 364.00p 369.00p 364.00p 364.00p 125514
28/06/2018 365.00p 366.00p 364.00p 365.00p 70258
27/06/2018 364.00p 370.00p 361.04p 366.00p 65167
26/06/2018 363.00p 365.67p 363.00p 364.00p 60734
25/06/2018 372.00p 372.00p 363.15p 364.00p 122238
22/06/2018 370.00p 374.00p 370.00p 374.00p 102423
21/06/2018 374.00p 374.00p 370.00p 370.00p 29887
20/06/2018 372.00p 374.00p 370.30p 372.50p 54944
19/06/2018 368.00p 370.00p 366.00p 370.00p 131365
18/06/2018 370.00p 374.00p 369.00p 371.50p 24200
15/06/2018 374.00p 374.00p 369.00p 369.00p 128371
14/06/2018 372.00p 374.00p 370.10p 371.00p 53294
13/06/2018 370.00p 375.00p 370.00p 375.00p 108169
12/06/2018 373.00p 375.00p 368.50p 375.00p 44848
11/06/2018 373.00p 373.00p 369.12p 373.00p 48295
08/06/2018 370.00p 370.00p 367.15p 370.00p 130329
07/06/2018 370.00p 372.00p 369.00p 371.00p 45246
06/06/2018 367.00p 372.00p 367.00p 371.00p 50456
05/06/2018 370.00p 372.00p 367.08p 371.00p 61801
04/06/2018 371.00p 371.40p 370.04p 371.00p 46917
01/06/2018 368.00p 370.00p 367.00p 368.50p 47513
31/05/2018 372.00p 372.00p 365.00p 365.00p 55161
30/05/2018 370.00p 370.00p 366.78p 367.50p 88614
29/05/2018 370.00p 370.00p 367.30p 370.00p 113011
25/05/2018 374.00p 374.00p 370.04p 373.00p 40408
24/05/2018 372.00p 373.00p 369.00p 369.00p 147185
23/05/2018 374.00p 376.00p 372.00p 373.00p 83226
22/05/2018 376.00p 378.00p 376.00p 376.00p 67298
21/05/2018 376.00p 378.00p 375.00p 376.50p 62210
18/05/2018 375.00p 376.00p 371.48p 373.00p 104897
17/05/2018 374.00p 374.00p 372.46p 374.00p 42403
16/05/2018 373.00p 374.00p 372.00p 374.00p 55641
15/05/2018 372.00p 373.98p 371.24p 373.00p 168960
14/05/2018 374.00p 375.00p 372.22p 373.50p 87058
11/05/2018 376.00p 377.00p 371.90p 373.00p 147202
10/05/2018 374.00p 376.00p 371.80p 374.50p 95835
09/05/2018 371.00p 373.00p 366.64p 372.00p 62373
08/05/2018 366.90p 369.00p 366.48p 367.50p 63650
04/05/2018 365.23p 370.00p 364.00p 368.50p 124663
03/05/2018 367.00p 367.60p 363.00p 363.50p 79390
02/05/2018 367.00p 369.05p 365.00p 367.00p 64688
01/05/2018 369.00p 370.00p 366.83p 369.00p 69747
30/04/2018 369.00p 371.00p 365.82p 366.00p 63995
27/04/2018 363.00p 366.00p 358.00p 366.00p 72714
26/04/2018 361.00p 361.00p 356.00p 361.00p 37618
25/04/2018 361.00p 362.00p 356.00p 361.00p 53877
24/04/2018 365.00p 365.00p 360.00p 361.00p 147514
23/04/2018 362.00p 363.85p 360.00p 360.00p 129842
20/04/2018 363.00p 365.00p 361.82p 363.00p 147421
19/04/2018 361.00p 364.24p 360.00p 362.00p 83200
18/04/2018 361.00p 361.25p 356.05p 360.00p 90161
17/04/2018 360.00p 360.00p 356.72p 358.50p 122037
16/04/2018 360.00p 360.00p 356.00p 356.00p 78625
13/04/2018 360.00p 360.00p 356.00p 356.00p 55058
12/04/2018 358.00p 360.00p 355.00p 357.00p 111540
11/04/2018 356.00p 359.00p 355.22p 359.00p 59921
10/04/2018 359.00p 359.00p 354.00p 356.50p 80879
09/04/2018 353.00p 355.00p 352.00p 354.50p 140775
06/04/2018 355.00p 357.00p 350.67p 352.00p 146905
05/04/2018 356.00p 359.00p 355.00p 359.00p 105878
04/04/2018 355.00p 356.02p 348.58p 350.00p 118797
03/04/2018 354.00p 357.00p 349.05p 356.00p 206934
29/03/2018 357.00p 359.00p 353.00p 359.00p 85675
28/03/2018 353.00p 354.50p 347.10p 354.50p 62711
27/03/2018 352.00p 355.45p 349.25p 352.00p 151833
26/03/2018 352.00p 355.56p 347.02p 349.00p 237918
23/03/2018 352.00p 354.00p 349.25p 352.00p 102246
22/03/2018 360.00p 362.04p 355.00p 358.00p 96250
21/03/2018 361.00p 364.48p 360.20p 361.00p 89550
20/03/2018 365.00p 365.00p 362.15p 363.50p 79306
19/03/2018 367.00p 367.95p 360.00p 360.00p 71346
16/03/2018 366.00p 368.00p 362.42p 368.00p 156640
15/03/2018 366.00p 366.00p 363.00p 363.00p 32851
14/03/2018 362.00p 365.95p 361.00p 362.00p 89050
13/03/2018 365.00p 367.70p 362.00p 365.00p 82006
12/03/2018 364.00p 367.98p 364.00p 366.00p 72350
09/03/2018 364.00p 366.00p 362.00p 366.00p 75101
08/03/2018 364.00p 364.75p 362.22p 363.00p 87588
07/03/2018 364.00p 365.20p 362.00p 364.00p 42940
06/03/2018 365.00p 369.00p 364.00p 368.00p 91708
05/03/2018 368.00p 368.00p 364.00p 366.00p 47113
02/03/2018 367.00p 368.92p 364.00p 364.00p 92303
01/03/2018 370.00p 371.60p 368.00p 368.00p 41404
28/02/2018 374.00p 374.44p 370.00p 370.00p 32452
27/02/2018 375.00p 376.00p 372.40p 376.00p 72751
26/02/2018 366.00p 371.00p 365.85p 370.00p 54930
23/02/2018 357.00p 366.00p 357.00p 366.00p 37606
22/02/2018 356.00p 360.00p 356.00p 359.00p 49224
21/02/2018 358.00p 361.69p 354.00p 361.00p 35467
20/02/2018 358.00p 359.00p 354.00p 354.00p 48153
19/02/2018 361.00p 361.43p 357.00p 361.00p 79679
16/02/2018 355.00p 361.00p 354.84p 361.00p 46517
15/02/2018 354.00p 357.36p 352.00p 353.00p 38710
14/02/2018 352.00p 355.00p 350.65p 351.00p 26686
13/02/2018 354.00p 354.00p 349.00p 351.50p 67102
12/02/2018 352.00p 353.00p 348.00p 350.00p 121135

*Close Price adjusted for both dividends and splits