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
30/01/2003 117.50p 120.50p 117.50p 120.50p 164759
29/01/2003 119.00p 119.00p 115.00p 117.00p 64466
28/01/2003 118.75p 119.25p 118.75p 119.25p 78262
27/01/2003 122.00p 122.00p 117.25p 118.50p 82278
24/01/2003 124.25p 124.25p 122.25p 122.25p 51623
23/01/2003 125.50p 126.00p 123.50p 123.75p 47879
22/01/2003 126.75p 126.75p 125.25p 125.25p 132807
21/01/2003 128.50p 128.50p 127.25p 127.25p 143295
20/01/2003 128.50p 128.50p 127.75p 127.75p 50571
17/01/2003 131.00p 131.00p 128.75p 128.75p 90808
16/01/2003 131.75p 131.75p 131.00p 131.50p 29125
15/01/2003 132.25p 132.50p 131.75p 132.00p 47485
14/01/2003 133.00p 133.00p 132.50p 132.50p 146022
13/01/2003 133.50p 134.00p 133.25p 133.25p 21621
10/01/2003 133.25p 133.75p 133.25p 133.75p 90299
09/01/2003 132.00p 133.25p 132.00p 133.25p 117108
08/01/2003 133.50p 133.50p 133.25p 133.25p 73230
07/01/2003 133.50p 133.50p 133.25p 133.25p 554905
06/01/2003 132.75p 133.50p 132.50p 133.25p 111350
03/01/2003 133.75p 133.75p 133.00p 133.00p 45362
02/01/2003 132.50p 132.75p 132.50p 132.75p 8106
31/12/2002 131.00p 133.00p 131.00p 132.75p 30602
30/12/2002 130.75p 130.75p 130.75p 130.75p 42573
27/12/2002 131.75p 131.75p 131.25p 131.50p 281684
24/12/2002 130.25p 132.00p 130.25p 132.00p 17900
23/12/2002 130.00p 130.00p 129.75p 130.00p 28094
20/12/2002 129.75p 129.75p 129.75p 129.75p 382405
19/12/2002 130.50p 130.50p 129.75p 129.75p 123336
18/12/2002 131.00p 131.00p 130.75p 130.75p 87613
17/12/2002 132.00p 132.00p 131.00p 131.00p 224395
16/12/2002 128.75p 131.50p 128.75p 131.50p 123400
13/12/2002 130.25p 130.25p 128.50p 128.50p 61078
12/12/2002 132.50p 132.50p 130.75p 130.75p 138741
11/12/2002 133.00p 133.75p 133.00p 133.00p 49698
10/12/2002 132.75p 133.00p 132.00p 132.75p 75853
09/12/2002 134.50p 134.50p 133.50p 133.75p 20750
06/12/2002 134.75p 135.00p 134.25p 134.75p 61541
05/12/2002 134.50p 135.25p 134.50p 134.75p 345134
04/12/2002 136.50p 136.50p 134.50p 134.50p 26668
03/12/2002 140.25p 140.25p 137.75p 137.75p 36634
02/12/2002 139.75p 140.50p 139.75p 140.50p 17000
29/11/2002 139.50p 139.75p 139.50p 139.75p 25244
28/11/2002 139.25p 139.50p 139.00p 139.50p 172469
27/11/2002 138.50p 138.50p 137.25p 138.25p 534750
26/11/2002 140.50p 140.50p 139.25p 139.50p 120203
25/11/2002 140.75p 140.75p 140.25p 140.25p 88067
22/11/2002 140.50p 141.25p 140.50p 141.00p 39194
21/11/2002 138.75p 140.50p 138.75p 140.25p 94578
20/11/2002 137.75p 137.75p 137.50p 137.50p 63362
19/11/2002 137.75p 137.75p 137.50p 137.75p 218852
18/11/2002 136.75p 138.00p 136.75p 138.00p 66433
15/11/2002 135.50p 136.75p 135.50p 136.50p 224300
14/11/2002 135.75p 136.00p 135.25p 135.50p 76415
13/11/2002 136.25p 136.25p 134.75p 135.50p 66245
12/11/2002 133.00p 136.25p 133.00p 136.25p 154126
11/11/2002 138.00p 138.00p 134.50p 134.50p 28191
08/11/2002 138.75p 138.75p 138.00p 138.25p 109082
07/11/2002 140.75p 140.75p 138.50p 138.75p 41389
06/11/2002 141.00p 141.00p 140.50p 140.75p 17824
05/11/2002 141.50p 141.50p 140.00p 140.25p 88819
04/11/2002 137.00p 141.50p 137.00p 141.50p 77983
01/11/2002 137.75p 137.75p 135.75p 136.75p 117817
31/10/2002 137.00p 138.25p 137.00p 138.00p 34028
30/10/2002 133.00p 136.25p 133.00p 136.25p 28056
29/10/2002 137.00p 137.00p 133.00p 133.00p 85440
28/10/2002 137.00p 138.75p 137.00p 137.75p 62999
25/10/2002 136.75p 136.75p 136.50p 136.50p 32293
24/10/2002 135.50p 137.00p 135.50p 137.00p 357920
23/10/2002 136.50p 137.00p 135.00p 135.00p 16267
22/10/2002 136.75p 136.75p 136.00p 136.00p 400132
21/10/2002 136.00p 136.50p 136.00p 136.50p 23550
18/10/2002 138.50p 138.75p 135.75p 136.00p 158469
17/10/2002 134.50p 138.50p 134.50p 138.25p 137551
16/10/2002 133.75p 135.50p 133.75p 134.25p 41750
15/10/2002 129.50p 134.25p 129.50p 134.00p 79349
14/10/2002 128.50p 129.00p 128.50p 129.00p 24437
11/10/2002 124.50p 128.00p 124.50p 128.00p 19786
10/10/2002 124.25p 124.25p 123.25p 123.75p 159983
09/10/2002 127.00p 127.00p 124.50p 124.75p 16720
08/10/2002 126.50p 127.00p 126.50p 126.50p 258240
07/10/2002 126.50p 126.75p 126.00p 126.25p 82000
04/10/2002 128.75p 128.75p 127.25p 127.25p 40633
03/10/2002 128.00p 129.25p 128.00p 129.00p 21585
02/10/2002 126.50p 129.50p 126.50p 129.00p 300700
01/10/2002 125.00p 125.00p 123.25p 123.50p 43833
30/09/2002 128.00p 128.00p 125.00p 125.00p 12887
27/09/2002 128.50p 128.75p 128.50p 128.75p 103783
26/09/2002 127.75p 128.25p 127.75p 128.25p 45030
25/09/2002 126.50p 128.00p 126.00p 126.75p 36202
24/09/2002 131.75p 131.75p 126.50p 126.75p 62699
23/09/2002 136.50p 136.75p 132.00p 132.00p 34761
20/09/2002 136.00p 137.50p 135.25p 137.50p 14100
19/09/2002 140.50p 140.50p 137.50p 138.00p 50625
18/09/2002 143.75p 143.75p 141.00p 141.00p 132966
17/09/2002 144.25p 145.00p 144.25p 144.25p 217322
16/09/2002 143.75p 144.00p 143.00p 143.25p 24946
13/09/2002 146.00p 146.00p 143.00p 143.50p 28726
12/09/2002 147.75p 147.75p 146.75p 146.75p 44762
11/09/2002 146.50p 148.00p 146.50p 148.00p 32560
10/09/2002 145.00p 146.25p 145.00p 146.25p 143692
09/09/2002 143.75p 144.00p 143.75p 144.00p 51547
06/09/2002 142.25p 143.75p 142.25p 143.75p 55304
05/09/2002 146.00p 146.00p 142.25p 142.25p 933924
04/09/2002 146.25p 146.25p 145.75p 146.00p 76382
03/09/2002 150.00p 150.00p 146.25p 146.25p 25240
02/09/2002 152.00p 152.00p 150.75p 151.00p 42656
30/08/2002 152.75p 152.75p 151.75p 152.00p 50107
29/08/2002 154.00p 154.00p 152.50p 152.50p 51967
28/08/2002 155.50p 155.50p 154.00p 154.50p 214293
27/08/2002 155.75p 155.75p 155.75p 155.75p 73493
23/08/2002 155.75p 155.75p 155.75p 155.75p 14036
22/08/2002 155.50p 155.50p 155.50p 155.50p 47240
21/08/2002 154.00p 155.25p 154.00p 155.00p 228603
20/08/2002 155.00p 155.50p 153.75p 153.75p 30237
19/08/2002 153.25p 154.25p 153.25p 154.25p 86222
16/08/2002 151.00p 153.00p 151.00p 153.00p 80090
15/08/2002 148.00p 151.25p 148.00p 151.25p 48784
14/08/2002 146.00p 146.00p 144.75p 145.00p 8554
13/08/2002 147.50p 147.50p 147.25p 147.50p 92734
12/08/2002 149.00p 149.00p 147.00p 147.00p 51601
09/08/2002 147.25p 148.50p 147.25p 148.50p 14500
08/08/2002 144.50p 145.50p 144.50p 145.25p 52834
07/08/2002 145.25p 145.75p 143.50p 143.50p 203493
06/08/2002 143.00p 145.50p 141.00p 145.50p 90490
05/08/2002 144.75p 144.75p 142.75p 143.25p 177891
02/08/2002 146.50p 146.50p 144.25p 144.75p 35036
01/08/2002 148.25p 149.25p 147.50p 147.50p 28213
31/07/2002 147.25p 151.00p 147.25p 148.50p 39792
30/07/2002 148.25p 149.00p 147.25p 147.50p 265194
29/07/2002 139.00p 147.00p 139.00p 147.00p 27100
26/07/2002 139.00p 139.25p 138.25p 139.25p 2100
25/07/2002 139.25p 140.50p 138.25p 139.50p 33181
24/07/2002 140.25p 140.25p 131.00p 136.25p 75358
23/07/2002 142.25p 143.00p 140.75p 140.75p 77084
22/07/2002 146.25p 147.00p 143.75p 143.75p 23432
19/07/2002 151.75p 151.75p 147.50p 147.50p 13417
18/07/2002 148.50p 154.50p 148.50p 153.25p 106212
17/07/2002 144.50p 147.00p 142.50p 147.00p 104870
16/07/2002 149.00p 149.50p 143.75p 144.75p 211896
15/07/2002 153.25p 153.25p 148.00p 148.00p 206319
12/07/2002 158.25p 158.25p 153.25p 153.50p 10266
11/07/2002 157.00p 157.00p 155.50p 156.00p 185127
10/07/2002 160.50p 160.50p 159.00p 159.25p 19532
09/07/2002 164.25p 164.50p 162.50p 162.50p 116032
08/07/2002 164.00p 164.00p 163.50p 164.00p 50168
05/07/2002 163.00p 164.00p 163.00p 164.00p 23440
04/07/2002 162.25p 163.00p 162.25p 163.00p 68601
03/07/2002 166.00p 166.00p 161.75p 161.75p 50542
02/07/2002 165.25p 167.50p 165.25p 166.25p 249681
01/07/2002 167.50p 167.75p 167.00p 167.00p 53755
28/06/2002 168.00p 168.00p 167.25p 167.75p 45350
27/06/2002 165.50p 167.00p 165.50p 166.50p 31748
26/06/2002 167.25p 167.25p 164.25p 165.25p 43847
25/06/2002 167.75p 170.75p 167.75p 170.75p 174883
24/06/2002 169.75p 169.75p 166.75p 166.75p 39199
21/06/2002 170.25p 170.25p 168.50p 169.50p 74415
20/06/2002 170.75p 170.75p 170.75p 170.75p 30922
19/06/2002 171.50p 171.50p 171.50p 171.50p 24703
18/06/2002 174.50p 174.50p 174.50p 174.50p 50062
17/06/2002 175.25p 175.25p 175.25p 175.25p 24198
14/06/2002 172.25p 172.25p 172.25p 172.25p 1966722
13/06/2002 178.25p 178.25p 178.25p 178.25p 72370
12/06/2002 179.25p 179.25p 179.25p 179.25p 3822
11/06/2002 182.00p 182.00p 182.00p 182.00p 166238
10/06/2002 182.50p 182.50p 182.50p 182.50p 6676
07/06/2002 181.50p 181.50p 181.50p 181.50p 24366
06/06/2002 184.00p 184.00p 184.00p 184.00p 239529
05/06/2002 185.00p 185.00p 185.00p 185.00p 42640
04/06/2002 188.00p 188.00p 188.00p 188.00p 0
03/06/2002 188.00p 188.00p 188.00p 188.00p 0
31/05/2002 188.00p 188.00p 188.00p 188.00p 17780
30/05/2002 187.25p 187.25p 187.25p 187.25p 22939
29/05/2002 187.75p 187.75p 187.75p 187.75p 332352
28/05/2002 189.00p 189.00p 189.00p 189.00p 28815
27/05/2002 191.00p 191.00p 191.00p 191.00p 29075
24/05/2002 190.75p 190.75p 190.75p 190.75p 89888
23/05/2002 190.75p 190.75p 190.75p 190.75p 88735
22/05/2002 191.00p 191.00p 191.00p 191.00p 67541
21/05/2002 192.75p 192.75p 192.75p 192.75p 138349
20/05/2002 192.00p 192.00p 192.00p 192.00p 198064
17/05/2002 191.75p 191.75p 191.75p 191.75p 273620
16/05/2002 192.50p 192.50p 192.50p 192.50p 109908
15/05/2002 192.00p 192.00p 192.00p 192.00p 40689
14/05/2002 191.75p 191.75p 191.75p 191.75p 57785
13/05/2002 189.50p 189.50p 189.50p 189.50p 60767
10/05/2002 189.75p 189.75p 189.75p 189.75p 5980
09/05/2002 191.00p 191.00p 191.00p 191.00p 857878
08/05/2002 190.25p 190.25p 190.25p 190.25p 45635
07/05/2002 187.50p 187.50p 187.50p 187.50p 68538
03/05/2002 191.25p 191.25p 191.25p 191.25p 176714
02/05/2002 190.50p 190.50p 190.50p 190.50p 79054
01/05/2002 189.50p 189.50p 189.50p 189.50p 19347
30/04/2002 190.50p 190.50p 190.50p 190.50p 228887
29/04/2002 190.50p 190.50p 190.50p 190.50p 21980
26/04/2002 191.25p 191.25p 191.25p 191.25p 30020
25/04/2002 191.75p 191.75p 191.75p 191.75p 262491
24/04/2002 192.75p 192.75p 192.75p 192.75p 83257
23/04/2002 193.25p 193.25p 193.25p 193.25p 162786
22/04/2002 193.00p 193.00p 193.00p 193.00p 205822
19/04/2002 193.50p 193.50p 193.50p 193.50p 60351

*Close Price adjusted for both dividends and splits