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
31/08/2004 150.00p 150.00p 149.75p 150.00p 48375
27/08/2004 149.00p 149.75p 148.75p 149.75p 64409
26/08/2004 148.00p 148.75p 148.00p 148.75p 53767
25/08/2004 147.75p 148.00p 146.75p 148.00p 42358
24/08/2004 146.50p 146.75p 146.25p 146.75p 906465
23/08/2004 146.25p 146.25p 146.25p 146.25p 39220
20/08/2004 146.25p 146.25p 146.25p 146.25p 61496
19/08/2004 146.25p 146.25p 146.25p 146.25p 30029
18/08/2004 146.25p 146.25p 146.25p 146.25p 100054
17/08/2004 146.25p 146.25p 145.50p 146.25p 280629
16/08/2004 145.50p 145.50p 145.50p 145.50p 28570
13/08/2004 145.75p 145.75p 145.50p 145.50p 85345
12/08/2004 145.50p 145.75p 145.50p 145.50p 136099
11/08/2004 145.75p 145.75p 145.75p 145.75p 24544
10/08/2004 145.75p 145.75p 145.50p 145.75p 81478
09/08/2004 146.00p 146.75p 145.50p 145.50p 88769
06/08/2004 148.00p 148.00p 146.75p 146.75p 30439
05/08/2004 148.00p 148.00p 148.00p 148.00p 55324
04/08/2004 148.00p 149.00p 148.00p 148.00p 79395
03/08/2004 149.00p 149.00p 149.00p 149.00p 203546
02/08/2004 149.25p 149.50p 149.00p 149.00p 102636
30/07/2004 149.25p 149.50p 149.25p 149.50p 29325
29/07/2004 149.00p 149.25p 149.00p 149.25p 92058
28/07/2004 148.75p 148.75p 148.50p 148.75p 36881
27/07/2004 148.50p 148.75p 148.50p 148.50p 190714
26/07/2004 148.75p 148.75p 148.75p 148.75p 48920
23/07/2004 148.25p 149.00p 147.75p 148.75p 105448
22/07/2004 148.00p 148.50p 147.75p 147.75p 101170
21/07/2004 148.50p 148.50p 148.50p 148.50p 244650
20/07/2004 150.50p 151.00p 148.50p 148.50p 88466
19/07/2004 152.00p 152.25p 151.00p 151.00p 81346
16/07/2004 152.25p 152.25p 152.00p 152.25p 81303
15/07/2004 152.00p 152.00p 152.00p 152.00p 15245
14/07/2004 153.00p 153.00p 152.00p 152.00p 32311
13/07/2004 153.75p 153.75p 153.00p 153.00p 149653
12/07/2004 153.75p 154.00p 153.50p 153.50p 50799
09/07/2004 154.00p 154.00p 154.00p 154.00p 25880
08/07/2004 154.75p 155.25p 154.25p 154.25p 235647
07/07/2004 156.00p 156.00p 155.25p 155.25p 134218
06/07/2004 156.00p 156.00p 156.00p 156.00p 633378
05/07/2004 156.00p 156.00p 156.00p 156.00p 57598
02/07/2004 156.00p 156.50p 156.00p 156.00p 114261
01/07/2004 155.50p 156.75p 155.50p 156.50p 53593
30/06/2004 154.75p 155.00p 154.75p 155.00p 48185
29/06/2004 155.25p 155.50p 155.00p 155.00p 128149
28/06/2004 155.00p 155.50p 154.50p 155.50p 94595
25/06/2004 154.50p 154.50p 154.50p 154.50p 27354
24/06/2004 153.50p 154.00p 153.50p 154.00p 103175
23/06/2004 153.50p 154.00p 153.50p 153.50p 130834
22/06/2004 154.00p 154.50p 154.00p 154.00p 92302
21/06/2004 154.50p 154.50p 154.50p 154.50p 100002
18/06/2004 154.00p 154.75p 154.50p 154.50p 28041
17/06/2004 155.00p 155.25p 154.75p 154.75p 41125
16/06/2004 155.50p 155.50p 155.00p 155.25p 148646
15/06/2004 155.00p 155.00p 155.00p 155.00p 101657
14/06/2004 155.00p 155.00p 155.00p 155.00p 88629
11/06/2004 155.00p 155.00p 155.00p 155.00p 80198
10/06/2004 155.00p 155.25p 155.00p 155.00p 54399
09/06/2004 155.75p 156.00p 155.25p 155.25p 107135
08/06/2004 157.00p 157.00p 156.00p 156.00p 106310
07/06/2004 157.00p 157.00p 156.75p 156.75p 57647
04/06/2004 157.00p 157.00p 157.00p 157.00p 101608
03/06/2004 157.00p 157.00p 157.00p 157.00p 109701
02/06/2004 156.75p 157.00p 156.75p 157.00p 301040
01/06/2004 157.00p 157.00p 157.00p 157.00p 79178
28/05/2004 156.50p 156.50p 156.50p 157.00p 196853
27/05/2004 156.50p 156.50p 156.50p 156.50p 20077
26/05/2004 156.50p 156.50p 155.50p 156.50p 48142
25/05/2004 155.50p 156.00p 155.25p 155.50p 71300
24/05/2004 155.25p 155.75p 155.00p 155.75p 49030
21/05/2004 154.75p 155.00p 154.50p 155.00p 122839
20/05/2004 154.75p 155.00p 154.50p 154.50p 43469
19/05/2004 155.00p 155.00p 154.00p 155.00p 78775
18/05/2004 153.25p 153.75p 152.25p 153.75p 82074
17/05/2004 152.50p 153.75p 152.00p 152.25p 23384
14/05/2004 154.00p 154.25p 153.75p 153.75p 26800
13/05/2004 154.50p 154.50p 154.00p 154.25p 80211
12/05/2004 155.50p 155.75p 154.25p 154.25p 749764
11/05/2004 155.75p 156.00p 155.75p 155.75p 123106
10/05/2004 157.25p 159.00p 156.00p 156.00p 42227
07/05/2004 159.00p 159.25p 159.00p 159.00p 81405
06/05/2004 159.75p 160.00p 159.25p 159.25p 187683
05/05/2004 160.00p 160.00p 160.00p 160.00p 35779
04/05/2004 160.00p 160.00p 160.00p 160.00p 80627
30/04/2004 159.75p 160.50p 159.50p 160.00p 73818
29/04/2004 161.00p 161.25p 160.75p 161.00p 62318
28/04/2004 162.00p 162.25p 161.25p 161.25p 79615
27/04/2004 161.75p 162.25p 161.50p 162.25p 217466
26/04/2004 160.75p 161.50p 160.50p 161.50p 79455
23/04/2004 159.25p 160.50p 159.25p 160.50p 59595
22/04/2004 158.50p 159.25p 158.50p 159.25p 147932
21/04/2004 159.50p 159.50p 159.50p 158.50p 77997
20/04/2004 159.00p 159.50p 158.50p 159.50p 111538
19/04/2004 158.50p 158.50p 158.50p 158.50p 133448
16/04/2004 159.00p 159.00p 158.50p 158.50p 94873
15/04/2004 159.00p 159.50p 158.50p 158.50p 145444
14/04/2004 160.25p 160.50p 159.50p 159.50p 236546
13/04/2004 159.25p 160.50p 158.50p 160.50p 184011
08/04/2004 158.50p 158.50p 158.25p 158.50p 182912
07/04/2004 157.00p 158.25p 156.50p 158.25p 110289
06/04/2004 156.50p 156.50p 155.00p 156.50p 291515
05/04/2004 155.50p 155.50p 155.00p 155.50p 335076
02/04/2004 153.75p 155.00p 153.75p 155.00p 312135
01/04/2004 154.25p 154.50p 153.75p 154.00p 604907
31/03/2004 154.75p 154.75p 154.25p 154.25p 188994
30/03/2004 154.75p 155.50p 154.50p 154.50p 162462
29/03/2004 154.25p 155.00p 153.50p 155.00p 129893
26/03/2004 153.50p 154.00p 152.00p 154.00p 96717
25/03/2004 151.25p 152.25p 150.50p 152.25p 226627
24/03/2004 152.50p 152.75p 151.50p 151.50p 150621
23/03/2004 152.50p 153.00p 152.50p 152.75p 132869
22/03/2004 154.75p 155.75p 152.75p 152.75p 152392
19/03/2004 156.00p 156.50p 156.00p 156.00p 48531
18/03/2004 156.00p 156.50p 156.00p 156.00p 108721
17/03/2004 155.75p 156.00p 155.50p 156.00p 102065
16/03/2004 155.50p 155.50p 155.50p 155.50p 110982
15/03/2004 155.50p 155.50p 155.50p 155.50p 68997
12/03/2004 155.75p 155.75p 155.75p 155.75p 87731
11/03/2004 158.25p 158.25p 156.25p 156.25p 106661
10/03/2004 159.25p 159.50p 158.50p 159.50p 91663
09/03/2004 161.00p 161.00p 160.50p 160.50p 443102
08/03/2004 161.25p 161.25p 161.25p 161.25p 84191
05/03/2004 161.25p 161.25p 161.00p 161.25p 57557
04/03/2004 161.00p 161.00p 161.00p 161.00p 112289
03/03/2004 160.50p 160.50p 160.25p 160.50p 490662
02/03/2004 158.75p 160.75p 158.75p 160.75p 11078705
01/03/2004 157.25p 158.50p 157.25p 158.50p 358430
27/02/2004 154.00p 157.00p 154.00p 157.00p 519421
26/02/2004 154.00p 154.00p 153.75p 153.75p 53666
25/02/2004 153.25p 153.50p 153.25p 153.50p 67700
24/02/2004 152.75p 152.75p 152.75p 152.75p 115832
23/02/2004 152.75p 153.00p 152.75p 153.00p 94210
20/02/2004 152.50p 152.50p 152.50p 152.50p 11500
19/02/2004 151.25p 152.75p 151.25p 152.75p 101006
18/02/2004 151.00p 151.00p 151.00p 151.00p 53165
17/02/2004 149.25p 150.75p 149.25p 150.75p 294418
16/02/2004 149.00p 149.00p 149.00p 149.00p 115352
13/02/2004 148.75p 148.75p 148.75p 148.75p 357835
12/02/2004 148.75p 148.75p 148.75p 148.75p 250432
11/02/2004 149.25p 149.25p 149.00p 149.00p 121097
10/02/2004 149.50p 149.50p 149.50p 149.50p 119715
09/02/2004 149.50p 149.50p 149.50p 149.50p 74440
06/02/2004 149.75p 149.75p 149.50p 149.50p 214714
05/02/2004 150.00p 150.00p 150.00p 150.00p 52471
04/02/2004 150.00p 150.25p 150.00p 150.00p 241702
03/02/2004 150.25p 150.25p 150.25p 150.25p 130219
02/02/2004 151.00p 151.00p 150.50p 150.50p 122786
30/01/2004 150.50p 150.75p 150.50p 150.75p 81826
29/01/2004 150.25p 150.25p 149.50p 149.50p 79785
28/01/2004 152.50p 152.50p 151.25p 151.25p 83615
27/01/2004 154.00p 154.00p 152.75p 152.75p 548615
26/01/2004 154.00p 154.00p 153.50p 153.50p 205750
23/01/2004 153.75p 153.75p 153.75p 153.75p 82082
22/01/2004 154.00p 154.00p 154.00p 154.00p 226465
21/01/2004 153.75p 153.75p 153.75p 153.75p 812427
20/01/2004 154.00p 154.00p 154.00p 154.00p 61419
19/01/2004 153.50p 154.25p 153.50p 154.25p 125258
16/01/2004 153.00p 153.25p 153.00p 153.25p 122050
15/01/2004 152.50p 152.50p 152.50p 152.50p 109523
14/01/2004 152.50p 152.50p 152.50p 152.50p 173907
13/01/2004 151.50p 152.25p 151.50p 152.25p 321705
12/01/2004 151.25p 151.50p 151.25p 151.25p 256155
09/01/2004 153.50p 153.50p 151.75p 151.75p 123989
08/01/2004 153.50p 154.00p 153.50p 153.75p 125670
07/01/2004 153.00p 153.25p 152.75p 153.00p 580305
06/01/2004 151.50p 152.75p 151.50p 152.75p 120838
05/01/2004 150.50p 151.25p 150.50p 151.25p 96256
02/01/2004 149.50p 150.25p 149.50p 150.25p 75435
31/12/2003 149.00p 149.25p 149.00p 149.25p 23600
30/12/2003 148.25p 148.75p 148.25p 148.75p 159842
29/12/2003 148.00p 148.00p 148.00p 148.00p 32857
24/12/2003 147.75p 147.75p 147.75p 147.75p 50250
23/12/2003 147.25p 147.25p 147.25p 147.25p 237037
22/12/2003 147.00p 147.25p 147.00p 147.25p 852917
19/12/2003 147.00p 147.50p 147.00p 147.25p 84175
18/12/2003 145.75p 146.25p 145.75p 146.25p 232805
17/12/2003 145.50p 145.50p 145.50p 145.50p 34548
16/12/2003 146.00p 146.00p 144.50p 145.00p 597667
15/12/2003 147.00p 147.00p 147.00p 147.00p 99894
12/12/2003 146.50p 146.50p 146.50p 146.50p 50578
11/12/2003 146.50p 146.50p 146.50p 146.50p 42113
10/12/2003 147.00p 147.00p 146.75p 146.75p 34440
09/12/2003 146.75p 147.25p 146.75p 147.25p 462694
08/12/2003 146.50p 146.50p 146.25p 146.25p 26081
05/12/2003 147.00p 147.00p 146.50p 146.50p 45620
04/12/2003 147.25p 147.25p 147.25p 147.25p 91530
03/12/2003 147.00p 147.00p 147.00p 147.00p 92340
02/12/2003 147.25p 147.50p 147.25p 147.50p 116255
01/12/2003 147.50p 147.50p 147.50p 147.50p 86924
28/11/2003 147.25p 147.25p 147.25p 147.25p 48424
27/11/2003 147.25p 147.25p 147.25p 147.25p 80772
26/11/2003 147.25p 147.50p 147.25p 147.25p 60190
25/11/2003 146.75p 146.75p 146.75p 146.75p 115430
24/11/2003 146.00p 146.50p 146.00p 146.50p 342491
21/11/2003 146.25p 146.25p 145.75p 145.75p 93321
20/11/2003 146.50p 146.50p 146.50p 146.50p 415285
19/11/2003 147.00p 147.00p 146.75p 146.75p 53416
18/11/2003 148.50p 148.50p 148.00p 148.00p 122533
17/11/2003 148.75p 148.75p 148.75p 148.75p 114044
14/11/2003 149.00p 149.25p 149.00p 149.25p 56397

*Close Price adjusted for both dividends and splits