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
13/11/2003 149.00p 149.25p 149.00p 149.25p 147032
12/11/2003 147.00p 147.50p 147.00p 147.50p 108011
11/11/2003 147.50p 147.50p 146.25p 146.25p 96784
10/11/2003 148.00p 148.50p 148.00p 148.25p 49355
07/11/2003 146.75p 149.00p 146.75p 149.00p 128793
06/11/2003 146.00p 146.25p 146.00p 146.25p 52739
05/11/2003 147.75p 147.75p 146.50p 146.50p 54977
04/11/2003 148.25p 148.25p 148.00p 148.00p 78810
03/11/2003 148.25p 148.50p 148.25p 148.50p 18862
31/10/2003 148.00p 148.00p 148.00p 148.00p 34700
30/10/2003 147.00p 149.00p 147.00p 147.75p 36242
29/10/2003 147.00p 147.00p 146.00p 146.75p 67973
28/10/2003 145.25p 145.25p 145.25p 145.25p 77178
27/10/2003 144.75p 145.00p 144.75p 145.00p 33136
24/10/2003 145.00p 145.00p 145.00p 145.00p 43100
23/10/2003 146.25p 146.25p 145.25p 145.25p 134190
22/10/2003 149.00p 149.00p 147.75p 147.75p 74886
21/10/2003 148.75p 149.50p 148.75p 149.50p 63049
20/10/2003 148.25p 148.25p 148.25p 148.25p 45680
17/10/2003 148.25p 148.50p 148.25p 148.25p 111728
16/10/2003 148.50p 148.50p 148.00p 148.00p 28081
15/10/2003 148.25p 149.50p 148.00p 149.00p 493819
14/10/2003 148.00p 148.00p 148.00p 148.00p 2502614
13/10/2003 147.25p 147.50p 147.25p 147.50p 472344
10/10/2003 147.00p 147.00p 147.00p 147.00p 40440
09/10/2003 146.00p 147.25p 146.00p 147.25p 42979
08/10/2003 145.25p 146.75p 145.25p 145.75p 296295
07/10/2003 145.25p 145.25p 145.00p 145.00p 455413
06/10/2003 144.75p 145.25p 144.75p 144.75p 149030
03/10/2003 142.50p 144.50p 142.50p 144.50p 99716
02/10/2003 142.00p 142.25p 142.00p 142.00p 108841
01/10/2003 140.75p 141.25p 140.50p 141.25p 65945
30/09/2003 141.75p 141.75p 141.00p 141.00p 113723
29/09/2003 141.50p 142.50p 141.50p 142.25p 230725
26/09/2003 142.00p 142.00p 141.25p 141.50p 52373
25/09/2003 143.00p 143.00p 142.75p 142.75p 61074
24/09/2003 144.25p 144.25p 144.25p 144.25p 84809
23/09/2003 143.75p 144.00p 143.75p 144.00p 52921
22/09/2003 144.50p 144.50p 143.25p 143.25p 1334015
19/09/2003 145.50p 145.75p 145.50p 145.50p 477934
18/09/2003 145.25p 145.25p 145.25p 145.25p 61037
17/09/2003 145.50p 145.50p 145.50p 145.50p 249937
16/09/2003 145.25p 145.25p 144.75p 144.75p 471167
15/09/2003 145.75p 145.75p 145.75p 145.75p 33466
12/09/2003 145.50p 145.50p 145.50p 145.50p 60797
11/09/2003 145.75p 146.25p 145.25p 145.75p 64902
10/09/2003 146.50p 146.50p 146.50p 146.50p 44580
09/09/2003 149.25p 149.25p 147.75p 147.75p 98275
08/09/2003 148.75p 149.50p 148.75p 149.50p 59249
05/09/2003 149.25p 149.25p 148.50p 148.50p 74074
04/09/2003 149.00p 149.00p 149.00p 149.00p 78257
03/09/2003 146.50p 149.25p 146.50p 149.00p 125251
02/09/2003 147.00p 147.50p 147.00p 147.00p 231475
01/09/2003 147.00p 147.00p 147.00p 147.00p 137408
29/08/2003 147.00p 147.00p 147.00p 147.00p 54675
28/08/2003 148.50p 148.50p 147.25p 147.25p 245756
27/08/2003 147.75p 148.00p 147.75p 148.00p 123157
26/08/2003 147.75p 147.75p 147.50p 147.50p 78103
22/08/2003 145.75p 147.50p 145.75p 147.50p 121990
21/08/2003 143.75p 145.50p 143.75p 145.50p 105889
20/08/2003 144.25p 144.25p 143.50p 143.50p 112306
19/08/2003 144.25p 144.50p 144.00p 144.50p 279121
18/08/2003 142.50p 144.00p 142.50p 144.00p 184216
15/08/2003 142.00p 142.25p 142.00p 142.25p 478895
14/08/2003 140.75p 141.75p 140.75p 141.75p 242419
13/08/2003 141.25p 141.25p 140.75p 140.75p 232232
12/08/2003 140.75p 140.75p 140.75p 140.75p 725426
11/08/2003 139.25p 140.25p 139.25p 140.25p 406748
08/08/2003 138.75p 138.75p 138.75p 138.75p 49969
07/08/2003 137.75p 138.00p 137.75p 138.00p 444854
06/08/2003 139.50p 139.50p 137.75p 137.75p 109508
05/08/2003 141.25p 141.25p 140.00p 140.00p 122312
04/08/2003 141.75p 142.00p 140.75p 140.75p 100178
01/08/2003 141.75p 141.75p 141.50p 141.50p 48840
31/07/2003 140.00p 142.00p 140.00p 142.00p 56968
30/07/2003 140.00p 140.25p 140.00p 140.25p 25380
29/07/2003 140.50p 140.50p 139.75p 139.75p 154086
28/07/2003 140.75p 141.25p 140.75p 140.75p 93242
25/07/2003 139.25p 139.75p 139.25p 139.25p 64310
24/07/2003 139.25p 140.25p 139.25p 140.25p 112000
23/07/2003 138.75p 138.75p 138.75p 138.75p 130703
22/07/2003 138.25p 138.25p 138.00p 138.25p 29707
21/07/2003 138.50p 139.00p 138.25p 138.25p 124567
18/07/2003 138.25p 138.25p 138.25p 138.25p 71043
17/07/2003 138.50p 138.50p 138.25p 138.25p 52791
16/07/2003 138.75p 140.75p 138.75p 138.75p 149723
15/07/2003 138.00p 138.25p 138.00p 138.25p 158650
14/07/2003 138.00p 138.50p 138.00p 138.25p 83453
11/07/2003 137.25p 137.50p 137.25p 137.50p 24997
10/07/2003 138.00p 138.00p 137.50p 137.50p 77624
09/07/2003 137.75p 139.00p 137.75p 138.25p 151752
08/07/2003 137.25p 137.50p 137.25p 137.50p 244974
07/07/2003 135.25p 136.75p 135.25p 136.75p 39354
04/07/2003 134.75p 134.75p 134.75p 134.75p 144306
03/07/2003 134.75p 134.75p 134.50p 134.50p 161222
02/07/2003 134.50p 135.50p 134.50p 135.50p 159812
01/07/2003 135.00p 135.00p 134.00p 134.00p 96662
30/06/2003 135.00p 135.25p 135.00p 135.25p 53081
27/06/2003 134.25p 134.75p 134.25p 134.75p 463827
26/06/2003 133.25p 133.75p 133.00p 133.75p 57817
25/06/2003 133.50p 133.50p 133.50p 133.50p 65997
24/06/2003 134.25p 134.25p 133.25p 133.50p 780126
23/06/2003 135.75p 135.75p 134.75p 134.75p 117836
20/06/2003 135.50p 136.25p 135.25p 136.00p 180167
19/06/2003 136.00p 136.00p 135.25p 135.25p 46260
18/06/2003 140.00p 140.00p 136.25p 136.25p 155081
17/06/2003 141.75p 142.00p 140.25p 140.25p 147753
16/06/2003 141.25p 141.75p 141.25p 141.75p 197375
13/06/2003 141.50p 141.50p 141.50p 141.50p 80165
12/06/2003 141.00p 142.00p 141.00p 141.75p 87198
11/06/2003 139.25p 140.50p 139.25p 140.25p 72673
10/06/2003 139.00p 139.00p 139.00p 139.00p 79703
09/06/2003 139.75p 140.00p 139.00p 139.00p 101640
06/06/2003 138.25p 140.50p 138.25p 140.25p 89935
05/06/2003 138.25p 139.50p 137.50p 137.75p 94535
04/06/2003 137.50p 137.75p 137.50p 137.75p 50984
03/06/2003 138.00p 138.00p 137.25p 137.25p 201137
02/06/2003 136.50p 138.75p 136.50p 138.75p 59350
30/05/2003 135.75p 136.00p 135.00p 136.00p 112540
29/05/2003 135.75p 136.00p 135.50p 136.00p 45341
28/05/2003 136.00p 136.00p 136.00p 136.00p 45225
27/05/2003 135.50p 135.50p 135.25p 135.25p 521614
23/05/2003 136.50p 136.50p 135.75p 135.75p 33244
22/05/2003 134.50p 136.25p 134.50p 136.25p 22222
21/05/2003 135.00p 135.00p 134.00p 134.00p 60313
20/05/2003 135.00p 135.25p 135.00p 135.25p 54879
19/05/2003 138.25p 138.25p 134.75p 134.75p 342061
16/05/2003 137.25p 141.25p 137.25p 139.25p 294054
15/05/2003 133.75p 137.00p 133.75p 137.00p 79745
14/05/2003 133.00p 135.25p 133.00p 134.25p 69040
13/05/2003 132.25p 133.25p 132.25p 132.75p 101917
12/05/2003 131.50p 132.00p 131.25p 131.50p 77935
09/05/2003 131.00p 131.00p 130.75p 131.00p 632166
08/05/2003 133.75p 133.75p 131.25p 131.25p 142484
07/05/2003 133.25p 134.75p 133.25p 134.25p 36146
06/05/2003 132.00p 133.25p 132.00p 133.25p 152141
02/05/2003 129.50p 131.50p 129.50p 131.50p 67856
01/05/2003 129.25p 129.25p 129.00p 129.00p 1050773
30/04/2003 129.25p 129.50p 129.25p 129.50p 60527
29/04/2003 129.00p 130.00p 129.00p 129.50p 325322
28/04/2003 125.00p 128.25p 125.00p 128.25p 292056
25/04/2003 128.25p 128.25p 124.75p 124.75p 176775
24/04/2003 129.50p 129.75p 128.50p 128.50p 78737
23/04/2003 129.75p 131.00p 129.75p 129.75p 50529
22/04/2003 127.00p 127.75p 127.00p 127.75p 189390
17/04/2003 126.50p 126.50p 126.50p 126.50p 118229
16/04/2003 129.75p 129.75p 126.50p 126.50p 116058
15/04/2003 127.00p 128.50p 126.50p 127.75p 298386
14/04/2003 125.75p 126.25p 125.75p 126.25p 74722
11/04/2003 122.25p 126.75p 122.00p 126.00p 209286
10/04/2003 124.00p 124.00p 122.50p 122.50p 162584
09/04/2003 124.50p 124.50p 123.50p 124.25p 42049
08/04/2003 123.25p 125.25p 122.50p 125.00p 672596
07/04/2003 122.50p 125.50p 122.50p 125.25p 80108
04/04/2003 120.00p 121.75p 119.75p 121.50p 302325
03/04/2003 120.00p 120.75p 119.75p 120.25p 423432
02/04/2003 117.50p 119.50p 117.50p 119.50p 301097
01/04/2003 115.50p 116.75p 115.50p 116.75p 616084
31/03/2003 117.50p 117.50p 115.25p 115.25p 151326
28/03/2003 118.75p 118.75p 117.75p 117.75p 188557
27/03/2003 121.50p 121.50p 118.50p 118.50p 104249
26/03/2003 120.00p 122.25p 119.75p 122.25p 123091
25/03/2003 119.75p 120.00p 117.50p 119.75p 514512
24/03/2003 125.25p 125.25p 121.00p 121.00p 169040
21/03/2003 122.75p 127.00p 122.75p 125.50p 382522
20/03/2003 122.50p 122.50p 122.25p 122.50p 116820
19/03/2003 120.00p 122.00p 120.00p 122.00p 148697
18/03/2003 120.50p 121.75p 119.50p 119.50p 317477
17/03/2003 115.75p 118.50p 115.50p 118.50p 327777
14/03/2003 115.50p 116.75p 115.25p 116.50p 146659
13/03/2003 111.75p 114.75p 111.75p 114.50p 85477
12/03/2003 114.50p 114.50p 111.50p 111.50p 136234
11/03/2003 114.25p 115.00p 113.50p 114.75p 508034
10/03/2003 115.00p 115.50p 114.50p 114.50p 67857
07/03/2003 116.50p 116.50p 114.25p 114.50p 76422
06/03/2003 118.00p 118.00p 117.25p 117.25p 72513
05/03/2003 118.75p 118.75p 118.25p 118.25p 310361
04/03/2003 121.25p 121.25p 119.75p 119.75p 121823
03/03/2003 122.00p 122.00p 121.75p 121.75p 4000
28/02/2003 121.00p 121.75p 121.00p 121.75p 26532
27/02/2003 120.75p 120.75p 120.75p 120.75p 48195
26/02/2003 122.00p 122.00p 120.50p 120.50p 201543
25/02/2003 123.00p 123.25p 121.50p 121.50p 85411
24/02/2003 123.00p 123.25p 122.75p 123.25p 1009994
21/02/2003 122.75p 122.75p 121.75p 122.25p 208656
20/02/2003 123.25p 123.25p 123.00p 123.00p 594584
19/02/2003 124.00p 124.00p 123.50p 123.50p 42482
18/02/2003 122.25p 123.50p 122.25p 123.50p 36111
17/02/2003 122.00p 122.00p 121.75p 122.00p 31762
14/02/2003 120.50p 121.25p 120.50p 121.25p 96070
13/02/2003 119.00p 120.50p 119.00p 119.75p 74297
12/02/2003 120.00p 120.00p 120.00p 120.00p 50682
11/02/2003 121.00p 121.25p 120.25p 120.25p 102746
10/02/2003 120.75p 120.75p 120.75p 120.75p 4957
07/02/2003 122.00p 122.25p 121.00p 121.00p 139472
06/02/2003 122.75p 122.75p 121.75p 121.75p 82000
05/02/2003 123.00p 123.25p 123.00p 123.25p 37097
04/02/2003 124.25p 124.25p 123.25p 123.25p 46857
03/02/2003 120.50p 124.75p 120.50p 124.75p 59195
31/01/2003 120.00p 120.00p 119.25p 119.25p 59550

*Close Price adjusted for both dividends and splits