Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
Scottish American Inv Company (SCAM) Share Price
Financial Services Sector
| 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