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
12/07/2001 211.25p 211.25p 211.25p 211.25p 157232
11/07/2001 208.50p 208.50p 208.50p 208.50p 112156
10/07/2001 209.50p 209.50p 209.50p 209.50p 143916
09/07/2001 207.25p 207.25p 207.25p 207.25p 47175
06/07/2001 209.75p 209.75p 209.75p 209.75p 38886
05/07/2001 213.00p 213.00p 213.00p 213.00p 122258
04/07/2001 217.00p 217.00p 217.00p 217.00p 64077
03/07/2001 217.75p 217.75p 217.75p 217.75p 328050
02/07/2001 218.00p 218.00p 218.00p 218.00p 70526
29/06/2001 218.75p 218.75p 218.75p 218.75p 1375837
28/06/2001 218.00p 218.00p 218.00p 218.00p 89212
27/06/2001 217.75p 217.75p 217.75p 217.75p 46344
26/06/2001 217.75p 217.75p 217.75p 217.75p 280003
25/06/2001 220.50p 220.50p 220.50p 220.50p 71649
22/06/2001 220.50p 220.50p 220.50p 220.50p 59601
21/06/2001 222.25p 222.25p 222.25p 222.25p 48581
20/06/2001 223.25p 223.25p 223.25p 223.25p 328317
19/06/2001 225.75p 225.75p 225.75p 225.75p 86719
18/06/2001 224.50p 224.50p 224.50p 224.50p 64227
15/06/2001 224.75p 224.75p 224.75p 224.75p 39666
14/06/2001 227.75p 227.75p 227.75p 227.75p 199810
13/06/2001 231.75p 231.75p 231.75p 231.75p 63960
12/06/2001 230.50p 230.50p 230.50p 230.50p 56175
11/06/2001 233.50p 233.50p 233.50p 233.50p 248394
08/06/2001 235.00p 235.00p 235.00p 235.00p 81037
07/06/2001 234.75p 234.75p 234.75p 234.75p 79049
06/06/2001 233.50p 233.50p 233.50p 233.50p 162059
05/06/2001 231.50p 231.50p 231.50p 231.50p 46362
04/06/2001 231.25p 231.25p 231.25p 231.25p 134427
01/06/2001 231.25p 231.25p 231.25p 231.25p 6053
31/05/2001 231.25p 231.25p 231.25p 231.25p 44535
30/05/2001 233.00p 233.00p 233.00p 233.00p 260202
29/05/2001 234.50p 234.50p 234.50p 234.50p 38707
25/05/2001 234.50p 234.50p 234.50p 234.50p 363179
24/05/2001 233.75p 233.75p 233.75p 233.75p 18846
23/05/2001 234.25p 234.25p 234.25p 234.25p 987157
22/05/2001 236.00p 236.00p 236.00p 236.00p 102277
21/05/2001 233.75p 233.75p 233.75p 233.75p 35117
18/05/2001 232.50p 232.50p 232.50p 232.50p 189776
17/05/2001 233.00p 233.00p 233.00p 233.00p 339063
16/05/2001 230.75p 230.75p 230.75p 230.75p 140401
15/05/2001 232.75p 232.75p 232.75p 232.75p 80228
14/05/2001 232.00p 232.00p 232.00p 232.00p 63799
11/05/2001 234.00p 234.00p 234.00p 234.00p 43426
10/05/2001 235.00p 235.00p 235.00p 235.00p 32868
09/05/2001 232.50p 232.50p 232.50p 232.50p 37176
08/05/2001 233.00p 233.00p 233.00p 233.00p 157549
04/05/2001 231.50p 231.50p 231.50p 231.50p 22429
03/05/2001 230.25p 230.25p 230.25p 230.25p 89199
02/05/2001 235.25p 235.25p 235.25p 235.25p 149600
01/05/2001 234.25p 234.25p 234.25p 234.25p 677014
30/04/2001 235.25p 235.25p 235.25p 235.25p 59942
27/04/2001 231.25p 231.25p 231.25p 231.25p 112892
26/04/2001 231.00p 231.00p 231.00p 231.00p 46617
25/04/2001 231.00p 231.00p 231.00p 231.00p 39822
24/04/2001 232.25p 232.25p 232.25p 232.25p 540708
23/04/2001 231.00p 231.00p 231.00p 231.00p 22151
20/04/2001 231.00p 231.00p 231.00p 231.00p 120254
19/04/2001 229.50p 229.50p 229.50p 229.50p 104338
18/04/2001 227.00p 227.00p 227.00p 227.00p 101491
17/04/2001 222.25p 222.25p 222.25p 222.25p 529458
12/04/2001 223.25p 223.25p 223.25p 223.25p 194307
11/04/2001 223.50p 223.50p 223.50p 223.50p 103446
10/04/2001 223.00p 223.00p 223.00p 223.00p 136487
09/04/2001 217.00p 217.00p 217.00p 217.00p 52258
06/04/2001 216.00p 216.00p 216.00p 216.00p 167638
05/04/2001 218.00p 218.00p 218.00p 218.00p 87768
04/04/2001 214.00p 214.00p 214.00p 214.00p 43766
03/04/2001 216.50p 216.50p 216.50p 216.50p 265386
02/04/2001 219.00p 219.00p 219.00p 219.00p 62745
30/03/2001 218.00p 218.00p 218.00p 218.00p 316130
29/03/2001 214.50p 214.50p 214.50p 214.50p 37988
28/03/2001 217.50p 217.50p 217.50p 217.50p 140127
27/03/2001 220.75p 220.75p 220.75p 220.75p 227643
26/03/2001 219.75p 219.75p 219.75p 219.75p 117289
23/03/2001 212.50p 212.50p 212.50p 212.50p 113551
22/03/2001 210.25p 210.25p 210.25p 210.25p 127441
21/03/2001 219.00p 219.00p 219.00p 219.00p 142539
20/03/2001 222.00p 222.00p 222.00p 222.00p 84518
19/03/2001 220.00p 220.00p 220.00p 220.00p 138207
16/03/2001 220.00p 220.00p 220.00p 220.00p 221805
15/03/2001 222.00p 222.00p 222.00p 222.00p 195110
14/03/2001 222.00p 222.00p 222.00p 222.00p 67570
13/03/2001 228.50p 228.50p 228.50p 228.50p 84422
12/03/2001 228.25p 228.25p 228.25p 228.25p 64539
09/03/2001 238.75p 238.75p 238.75p 238.75p 48772
08/03/2001 242.25p 242.25p 242.25p 242.25p 142850
07/03/2001 242.00p 242.00p 242.00p 242.00p 537533
06/03/2001 242.25p 242.25p 242.25p 242.25p 71259
05/03/2001 237.00p 237.00p 237.00p 237.00p 40321
02/03/2001 240.25p 240.25p 240.25p 240.25p 32246
01/03/2001 242.75p 242.75p 242.75p 242.75p 40453
28/02/2001 244.25p 244.25p 244.25p 244.25p 40518
27/02/2001 245.25p 245.25p 245.25p 245.25p 57613
26/02/2001 244.25p 244.25p 244.25p 244.25p 54713
23/02/2001 243.25p 243.25p 243.25p 243.25p 18619
22/02/2001 246.50p 246.50p 246.50p 246.50p 82498
21/02/2001 249.00p 249.00p 249.00p 249.00p 44624
20/02/2001 253.50p 253.50p 253.50p 253.50p 31178
19/02/2001 253.00p 253.00p 253.00p 253.00p 19866
16/02/2001 253.00p 253.00p 253.00p 253.00p 165200
15/02/2001 257.25p 257.25p 257.25p 257.25p 85144
14/02/2001 257.25p 257.25p 257.25p 257.25p 23429
13/02/2001 260.00p 260.00p 260.00p 260.00p 21834
12/02/2001 260.00p 260.00p 260.00p 260.00p 114365
09/02/2001 260.25p 260.25p 260.25p 260.25p 34293
08/02/2001 261.00p 261.00p 261.00p 261.00p 51329
07/02/2001 261.50p 261.50p 261.50p 261.50p 20195
06/02/2001 262.00p 262.00p 262.00p 262.00p 68663
05/02/2001 262.00p 262.00p 262.00p 262.00p 10980
02/02/2001 263.00p 263.00p 263.00p 263.00p 6210
01/02/2001 263.00p 263.00p 263.00p 263.00p 33970
31/01/2001 264.00p 264.00p 264.00p 264.00p 327413
30/01/2001 263.50p 263.50p 263.50p 263.50p 458851
29/01/2001 262.50p 262.50p 262.50p 262.50p 28463
26/01/2001 262.25p 262.25p 262.25p 262.25p 16235
25/01/2001 262.75p 262.75p 262.75p 262.75p 225753
24/01/2001 262.50p 262.50p 262.50p 262.50p 81920
23/01/2001 261.00p 261.00p 261.00p 261.00p 47961
22/01/2001 260.75p 260.75p 260.75p 260.75p 44770
19/01/2001 258.75p 258.75p 258.75p 258.75p 27732
18/01/2001 258.50p 258.50p 258.50p 258.50p 66943
17/01/2001 257.50p 257.50p 257.50p 257.50p 168710
16/01/2001 253.25p 253.25p 253.25p 253.25p 178889
15/01/2001 253.50p 253.50p 253.50p 253.50p 60459
12/01/2001 251.75p 251.75p 251.75p 251.75p 13400
11/01/2001 248.50p 248.50p 248.50p 248.50p 43415
10/01/2001 248.00p 248.00p 248.00p 248.00p 69000
09/01/2001 251.00p 251.00p 251.00p 251.00p 143849
08/01/2001 251.25p 251.25p 251.25p 251.25p 18082
05/01/2001 251.25p 251.25p 251.25p 251.25p 18490
04/01/2001 251.75p 251.75p 251.75p 251.75p 110185
03/01/2001 249.00p 249.00p 249.00p 249.00p 50541
02/01/2001 253.00p 253.00p 253.00p 253.00p 50284
29/12/2000 254.50p 254.50p 254.50p 254.50p 200984
28/12/2000 252.50p 252.50p 252.50p 252.50p 77945
27/12/2000 251.50p 251.50p 251.50p 251.50p 47670
22/12/2000 249.00p 249.00p 249.00p 249.00p 14895
21/12/2000 249.00p 249.00p 249.00p 249.00p 15423
20/12/2000 251.75p 251.75p 251.75p 251.75p 14873
19/12/2000 258.50p 258.50p 258.50p 258.50p 26683
18/12/2000 258.00p 258.00p 258.00p 258.00p 10881
15/12/2000 256.50p 256.50p 256.50p 256.50p 69868
14/12/2000 260.75p 260.75p 260.75p 260.75p 34242
13/12/2000 264.50p 264.50p 264.50p 264.50p 18543
12/12/2000 262.50p 262.50p 262.50p 262.50p 596768
11/12/2000 261.75p 261.75p 261.75p 261.75p 166823
08/12/2000 259.50p 259.50p 259.50p 259.50p 301526
07/12/2000 259.25p 259.25p 259.25p 259.25p 20314
06/12/2000 260.75p 260.75p 260.75p 260.75p 37555
05/12/2000 258.75p 258.75p 258.75p 258.75p 99249
04/12/2000 252.75p 252.75p 252.75p 252.75p 97660
01/12/2000 253.00p 253.00p 253.00p 253.00p 197393
30/11/2000 253.75p 253.75p 253.75p 253.75p 251192
29/11/2000 257.00p 257.00p 257.00p 257.00p 124052
28/11/2000 260.75p 260.75p 260.75p 260.75p 193526
27/11/2000 263.50p 263.50p 263.50p 263.50p 14417
24/11/2000 261.00p 261.00p 261.00p 261.00p 50874
23/11/2000 259.75p 259.75p 259.75p 259.75p 123952
22/11/2000 259.00p 259.00p 259.00p 259.00p 104418
21/11/2000 262.00p 262.00p 262.00p 262.00p 48420
20/11/2000 262.00p 262.00p 262.00p 262.00p 141453
17/11/2000 264.25p 264.25p 264.25p 264.25p 54926
16/11/2000 264.00p 264.00p 264.00p 264.00p 68152
15/11/2000 262.00p 262.00p 262.00p 262.00p 42705
14/11/2000 260.75p 260.75p 260.75p 260.75p 191209
13/11/2000 258.00p 258.00p 258.00p 258.00p 40004
10/11/2000 264.75p 264.75p 264.75p 264.75p 23154
09/11/2000 267.25p 267.25p 267.25p 267.25p 55245
08/11/2000 268.50p 268.50p 268.50p 268.50p 26605
07/11/2000 268.25p 268.25p 268.25p 268.25p 92415
06/11/2000 269.75p 269.75p 269.75p 269.75p 48714
03/11/2000 267.25p 267.25p 267.25p 267.25p 23789
02/11/2000 265.75p 265.75p 265.75p 265.75p 60150
01/11/2000 265.25p 265.25p 265.25p 265.25p 57119
31/10/2000 265.00p 265.00p 265.00p 265.00p 70215
30/10/2000 262.75p 262.75p 262.75p 262.75p 40265
27/10/2000 263.75p 263.75p 263.75p 263.75p 100683
26/10/2000 262.25p 262.25p 262.25p 262.25p 125277
25/10/2000 262.75p 262.75p 262.75p 262.75p 140970
24/10/2000 260.75p 260.75p 260.75p 260.75p 254965
23/10/2000 258.00p 258.00p 258.00p 258.00p 32197
20/10/2000 255.00p 255.00p 255.00p 255.00p 178218
19/10/2000 252.00p 252.00p 252.00p 252.00p 77917
18/10/2000 249.50p 249.50p 249.50p 249.50p 141512
17/10/2000 254.00p 254.00p 254.00p 254.00p 36161
16/10/2000 255.00p 255.00p 255.00p 255.00p 27363
13/10/2000 252.00p 252.00p 252.00p 252.00p 215567
12/10/2000 255.25p 255.25p 255.25p 255.25p 123848
11/10/2000 254.75p 254.75p 254.75p 254.75p 86848
10/10/2000 264.00p 264.00p 264.00p 264.00p 84519
09/10/2000 262.50p 262.50p 262.50p 262.50p 14688
06/10/2000 267.25p 267.25p 267.25p 267.25p 2890
05/10/2000 268.75p 268.75p 268.75p 268.75p 49924
04/10/2000 268.00p 268.00p 268.00p 268.00p 19839
03/10/2000 268.50p 268.50p 268.50p 268.50p 159757
02/10/2000 267.25p 267.25p 267.25p 267.25p 45460
29/09/2000 266.00p 266.00p 266.00p 266.00p 226376
28/09/2000 264.75p 264.75p 264.75p 264.75p 31328
27/09/2000 264.50p 264.50p 264.50p 264.50p 132361

*Close Price adjusted for both dividends and splits