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
18/04/2002 194.50p 194.50p 194.50p 194.50p 61300
17/04/2002 195.25p 195.25p 195.25p 195.25p 120348
16/04/2002 194.25p 194.25p 194.25p 194.25p 521035
15/04/2002 191.50p 191.50p 191.50p 191.50p 200731
12/04/2002 191.25p 191.25p 191.25p 191.25p 132670
11/04/2002 192.50p 192.50p 192.50p 192.50p 63005
10/04/2002 193.00p 193.00p 193.00p 193.00p 49389
09/04/2002 192.50p 192.50p 192.50p 192.50p 115892
08/04/2002 192.00p 192.00p 192.00p 192.00p 165724
05/04/2002 194.50p 194.50p 194.50p 194.50p 177202
04/04/2002 194.00p 194.00p 194.00p 194.00p 170654
03/04/2002 195.75p 195.75p 195.75p 195.75p 969584
02/04/2002 196.50p 196.50p 196.50p 196.50p 421423
01/04/2002 198.50p 198.50p 198.50p 198.50p 0
29/03/2002 198.50p 198.50p 198.50p 198.50p 0
28/03/2002 198.50p 198.50p 198.50p 198.50p 105198
27/03/2002 196.00p 196.00p 196.00p 196.00p 34529
26/03/2002 196.00p 196.00p 196.00p 196.00p 433194
25/03/2002 196.00p 196.00p 196.00p 196.00p 297322
22/03/2002 197.25p 197.25p 197.25p 197.25p 96521
21/03/2002 199.00p 199.00p 199.00p 199.00p 90958
20/03/2002 200.00p 200.00p 200.00p 200.00p 545056
19/03/2002 200.25p 200.25p 200.25p 200.25p 140676
18/03/2002 199.25p 199.25p 199.25p 199.25p 298127
15/03/2002 199.00p 199.00p 199.00p 199.00p 72805
14/03/2002 198.50p 198.50p 198.50p 198.50p 306414
13/03/2002 199.00p 199.00p 199.00p 199.00p 51117
12/03/2002 198.25p 198.25p 198.25p 198.25p 1231963
11/03/2002 199.00p 199.00p 199.00p 199.00p 47554
08/03/2002 199.25p 199.25p 199.25p 199.25p 96572
07/03/2002 197.75p 197.75p 197.75p 197.75p 384371
06/03/2002 195.50p 195.50p 195.50p 195.50p 45483
05/03/2002 196.00p 196.00p 196.00p 196.00p 315013
04/03/2002 195.75p 195.75p 195.75p 195.75p 172694
01/03/2002 191.75p 191.75p 191.75p 191.75p 154962
28/02/2002 190.75p 190.75p 190.75p 190.75p 271884
27/02/2002 192.25p 192.25p 192.25p 192.25p 139260
26/02/2002 190.50p 190.50p 190.50p 190.50p 231000
25/02/2002 190.00p 190.00p 190.00p 190.00p 219518
22/02/2002 188.00p 188.00p 188.00p 188.00p 187002
21/02/2002 188.75p 188.75p 188.75p 188.75p 91428
20/02/2002 188.00p 188.00p 188.00p 188.00p 511159
19/02/2002 190.25p 190.25p 190.25p 190.25p 655029
18/02/2002 191.75p 191.75p 191.75p 191.75p 41870
15/02/2002 192.00p 192.00p 192.00p 192.00p 57053
14/02/2002 192.50p 192.50p 192.50p 192.50p 72976
13/02/2002 192.00p 192.00p 192.00p 192.00p 139072
12/02/2002 191.00p 191.00p 191.00p 191.00p 400801
11/02/2002 190.50p 190.50p 190.50p 190.50p 109088
08/02/2002 189.25p 189.25p 189.25p 189.25p 225092
07/02/2002 186.50p 186.50p 186.50p 186.50p 39986
06/02/2002 186.50p 186.50p 186.50p 186.50p 269978
05/02/2002 187.25p 187.25p 187.25p 187.25p 454040
04/02/2002 189.00p 189.00p 189.00p 189.00p 420229
01/02/2002 188.50p 188.50p 188.50p 188.50p 723428
31/01/2002 188.00p 188.00p 188.00p 188.00p 59386
30/01/2002 186.50p 186.50p 186.50p 186.50p 128968
29/01/2002 188.50p 188.50p 188.50p 188.50p 317470
28/01/2002 190.50p 190.50p 190.50p 190.50p 182012
25/01/2002 189.25p 189.25p 189.25p 189.25p 440066
24/01/2002 190.00p 190.00p 190.00p 190.00p 1254776
23/01/2002 187.00p 187.00p 187.00p 187.00p 203036
22/01/2002 187.75p 187.75p 187.75p 187.75p 372008
21/01/2002 188.00p 188.00p 188.00p 188.00p 98753
18/01/2002 188.75p 188.75p 188.75p 188.75p 313462
17/01/2002 189.50p 189.50p 189.50p 189.50p 207778
16/01/2002 189.25p 189.25p 189.25p 189.25p 571300
15/01/2002 189.75p 189.75p 189.75p 189.75p 896761
14/01/2002 188.75p 188.75p 188.75p 188.75p 929454
11/01/2002 190.00p 190.00p 190.00p 190.00p 119818
10/01/2002 188.75p 188.75p 188.75p 188.75p 167055
09/01/2002 190.75p 190.75p 190.75p 190.75p 208878
08/01/2002 191.25p 191.25p 191.25p 191.25p 299787
07/01/2002 194.50p 194.50p 194.50p 194.50p 179235
04/01/2002 197.25p 197.25p 197.25p 197.25p 31686
03/01/2002 194.75p 194.75p 194.75p 194.75p 97449
02/01/2002 192.25p 192.25p 192.25p 192.25p 48359
01/01/2002 192.25p 192.25p 192.25p 192.25p 0
31/12/2001 192.25p 192.25p 192.25p 192.25p 61594
28/12/2001 191.50p 191.50p 191.50p 191.50p 32952
27/12/2001 189.50p 189.50p 189.50p 189.50p 223795
26/12/2001 187.75p 187.75p 187.75p 187.75p 0
25/12/2001 187.75p 187.75p 187.75p 187.75p 0
24/12/2001 187.75p 187.75p 187.75p 187.75p 42798
21/12/2001 187.25p 187.25p 187.25p 187.25p 94616
20/12/2001 187.75p 187.75p 187.75p 187.75p 209473
19/12/2001 187.75p 187.75p 187.75p 187.75p 109506
18/12/2001 187.75p 187.75p 187.75p 187.75p 235584
17/12/2001 187.00p 187.00p 187.00p 187.00p 164850
14/12/2001 186.50p 186.50p 186.50p 186.50p 248812
13/12/2001 186.75p 186.75p 186.75p 186.75p 220961
12/12/2001 189.75p 189.75p 189.75p 189.75p 406751
11/12/2001 191.50p 191.50p 191.50p 191.50p 39315
10/12/2001 191.50p 191.50p 191.50p 191.50p 161089
07/12/2001 194.50p 194.50p 194.50p 194.50p 166950
06/12/2001 195.00p 195.00p 195.00p 195.00p 63936
05/12/2001 194.50p 194.50p 194.50p 194.50p 46054
04/12/2001 190.25p 190.25p 190.25p 190.25p 587903
03/12/2001 188.25p 188.25p 188.25p 188.25p 78435
30/11/2001 190.00p 190.00p 190.00p 190.00p 133775
29/11/2001 190.00p 190.00p 190.00p 190.00p 67614
28/11/2001 192.50p 192.50p 192.50p 192.50p 133680
27/11/2001 193.25p 193.25p 193.25p 193.25p 541075
26/11/2001 193.50p 193.50p 193.50p 193.50p 39275
23/11/2001 192.50p 192.50p 192.50p 192.50p 237738
22/11/2001 192.50p 192.50p 192.50p 192.50p 57872
21/11/2001 190.75p 190.75p 190.75p 190.75p 292778
20/11/2001 193.00p 193.00p 193.00p 193.00p 128021
19/11/2001 193.00p 193.00p 193.00p 193.00p 100326
16/11/2001 190.00p 190.00p 190.00p 190.00p 84568
15/11/2001 190.50p 190.50p 190.50p 190.50p 97824
14/11/2001 190.25p 190.25p 190.25p 190.25p 510693
13/11/2001 188.25p 188.25p 188.25p 188.25p 173951
12/11/2001 184.50p 184.50p 184.50p 184.50p 513250
09/11/2001 186.50p 186.50p 186.50p 186.50p 145998
08/11/2001 186.50p 186.50p 186.50p 186.50p 290407
07/11/2001 186.75p 186.75p 186.75p 186.75p 197855
06/11/2001 185.75p 185.75p 185.75p 185.75p 326471
05/11/2001 184.50p 184.50p 184.50p 184.50p 162287
02/11/2001 184.00p 184.00p 184.00p 184.00p 175103
01/11/2001 182.25p 182.25p 182.25p 182.25p 61699
31/10/2001 182.00p 182.00p 182.00p 182.00p 78843
30/10/2001 180.75p 180.75p 180.75p 180.75p 166125
29/10/2001 184.50p 184.50p 184.50p 184.50p 333565
26/10/2001 187.00p 187.00p 187.00p 187.00p 135823
25/10/2001 183.75p 183.75p 183.75p 183.75p 663937
24/10/2001 184.50p 184.50p 184.50p 184.50p 137150
23/10/2001 185.50p 185.50p 185.50p 185.50p 112735
22/10/2001 182.75p 182.75p 182.75p 182.75p 175939
19/10/2001 182.00p 182.00p 182.00p 182.00p 76133
18/10/2001 185.75p 185.75p 185.75p 185.75p 40881
17/10/2001 187.75p 187.75p 187.75p 187.75p 83212
16/10/2001 182.75p 182.75p 182.75p 182.75p 94202
15/10/2001 181.50p 181.50p 181.50p 181.50p 510307
12/10/2001 183.25p 183.25p 183.25p 183.25p 31490
11/10/2001 186.25p 186.25p 186.25p 186.25p 94577
10/10/2001 183.00p 183.00p 183.00p 183.00p 108200
09/10/2001 178.50p 178.50p 178.50p 178.50p 249464
08/10/2001 171.75p 171.75p 171.75p 171.75p 82994
05/10/2001 178.00p 178.00p 178.00p 178.00p 130982
04/10/2001 177.75p 177.75p 177.75p 177.75p 172029
03/10/2001 172.00p 172.00p 172.00p 172.00p 115128
02/10/2001 171.50p 171.50p 171.50p 171.50p 228456
01/10/2001 169.00p 169.00p 169.00p 169.00p 62736
28/09/2001 173.00p 173.00p 173.00p 173.00p 189800
27/09/2001 166.00p 166.00p 166.00p 166.00p 187674
26/09/2001 167.50p 167.50p 167.50p 167.50p 325338
25/09/2001 167.50p 167.50p 167.50p 167.50p 127006
24/09/2001 164.50p 164.50p 164.50p 164.50p 98199
21/09/2001 157.50p 157.50p 157.50p 157.50p 500693
20/09/2001 161.50p 161.50p 161.50p 161.50p 207988
19/09/2001 170.00p 170.00p 170.00p 170.00p 705818
18/09/2001 173.50p 173.50p 173.50p 173.50p 106826
17/09/2001 174.50p 174.50p 174.50p 174.50p 35544
14/09/2001 175.75p 175.75p 175.75p 175.75p 317371
13/09/2001 178.25p 178.25p 178.25p 178.25p 93812
12/09/2001 178.00p 178.00p 178.00p 178.00p 108894
11/09/2001 179.00p 179.00p 179.00p 179.00p 139572
10/09/2001 182.00p 182.00p 182.00p 182.00p 250145
07/09/2001 186.50p 186.50p 186.50p 186.50p 221896
06/09/2001 193.00p 193.00p 193.00p 193.00p 45358
05/09/2001 196.50p 196.50p 196.50p 196.50p 69401
04/09/2001 198.25p 198.25p 198.25p 198.25p 224531
03/09/2001 196.75p 196.75p 196.75p 196.75p 88672
31/08/2001 197.50p 197.50p 197.50p 197.50p 60429
30/08/2001 198.25p 198.25p 198.25p 198.25p 120293
29/08/2001 201.00p 201.00p 201.00p 201.00p 114118
28/08/2001 202.50p 202.50p 202.50p 202.50p 126717
27/08/2001 202.00p 202.00p 202.00p 202.00p 0
24/08/2001 202.00p 202.00p 202.00p 202.00p 191275
23/08/2001 201.50p 201.50p 201.50p 201.50p 622080
22/08/2001 201.50p 201.50p 201.50p 201.50p 199387
21/08/2001 201.25p 201.25p 201.25p 201.25p 661079
20/08/2001 201.25p 201.25p 201.25p 201.25p 21934
17/08/2001 201.25p 201.25p 201.25p 201.25p 88430
16/08/2001 204.50p 204.50p 204.50p 204.50p 43235
15/08/2001 207.25p 207.25p 207.25p 207.25p 18648
14/08/2001 206.75p 206.75p 206.75p 206.75p 42000
13/08/2001 205.50p 205.50p 205.50p 205.50p 23561
10/08/2001 205.25p 205.25p 205.25p 205.25p 1362698
09/08/2001 205.50p 205.50p 205.50p 205.50p 302699
08/08/2001 207.75p 207.75p 207.75p 207.75p 1602373
07/08/2001 210.50p 210.50p 210.50p 210.50p 344624
06/08/2001 209.75p 209.75p 209.75p 209.75p 151256
03/08/2001 210.50p 210.50p 210.50p 210.50p 53228
02/08/2001 212.75p 212.75p 212.75p 212.75p 137979
01/08/2001 212.00p 212.00p 212.00p 212.00p 86135
31/07/2001 207.50p 207.50p 207.50p 207.50p 170046
30/07/2001 206.00p 206.00p 206.00p 206.00p 38911
27/07/2001 204.50p 204.50p 204.50p 204.50p 14126
26/07/2001 202.25p 202.25p 202.25p 202.25p 68409
25/07/2001 202.50p 202.50p 202.50p 202.50p 48358
24/07/2001 205.00p 205.00p 205.00p 205.00p 329910
23/07/2001 207.25p 207.25p 207.25p 207.25p 68296
20/07/2001 208.00p 208.00p 208.00p 208.00p 141624
19/07/2001 209.75p 209.75p 209.75p 209.75p 73809
18/07/2001 207.75p 207.75p 207.75p 207.75p 225562
17/07/2001 209.50p 209.50p 209.50p 209.50p 219282
16/07/2001 211.75p 211.75p 211.75p 211.75p 33764
13/07/2001 211.00p 211.00p 211.00p 211.00p 847775

*Close Price adjusted for both dividends and splits