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
09/02/2018 343.00p 345.96p 341.00p 344.00p 92207
08/02/2018 350.00p 354.50p 346.00p 346.00p 74568
07/02/2018 356.00p 358.00p 352.10p 358.00p 102851
06/02/2018 343.00p 350.00p 342.05p 348.00p 209395
05/02/2018 361.00p 361.00p 354.00p 357.50p 157443
02/02/2018 363.00p 366.09p 362.00p 363.00p 71287
01/02/2018 369.00p 369.00p 363.00p 363.00p 52970
31/01/2018 366.00p 369.00p 365.00p 369.00p 67817
30/01/2018 374.00p 375.36p 365.00p 365.00p 102746
29/01/2018 377.00p 377.00p 374.04p 376.00p 31326
26/01/2018 378.00p 378.00p 374.00p 376.00p 98281
25/01/2018 377.00p 378.00p 374.00p 376.00p 44483
24/01/2018 378.00p 379.00p 375.00p 375.00p 19680
23/01/2018 380.00p 380.00p 375.78p 377.00p 48709
22/01/2018 375.00p 376.00p 374.00p 375.50p 51580
19/01/2018 374.00p 377.00p 374.00p 375.50p 45398
18/01/2018 381.00p 381.00p 374.00p 375.00p 45567
17/01/2018 381.00p 381.00p 377.05p 379.50p 47312
16/01/2018 381.00p 381.00p 379.00p 380.50p 35949
15/01/2018 380.00p 382.00p 379.05p 381.00p 58911
12/01/2018 380.00p 382.00p 379.64p 380.00p 46100
11/01/2018 381.00p 383.00p 378.00p 380.00p 65056
10/01/2018 381.00p 381.00p 378.00p 380.00p 70049
09/01/2018 377.00p 379.79p 377.00p 379.50p 50010
08/01/2018 376.00p 378.00p 375.60p 378.00p 47959
05/01/2018 369.00p 376.02p 369.00p 375.50p 40744
04/01/2018 369.00p 374.00p 369.00p 374.00p 157651
03/01/2018 369.00p 371.00p 365.44p 371.00p 31476
02/01/2018 368.00p 368.00p 363.79p 366.00p 53342
29/12/2017 367.00p 368.00p 365.21p 368.00p 11004
28/12/2017 363.50p 369.00p 363.50p 367.50p 70099
27/12/2017 367.00p 367.25p 364.00p 365.12p 8660
22/12/2017 369.00p 369.00p 364.00p 368.00p 42906
21/12/2017 361.50p 366.00p 361.50p 364.00p 15458
20/12/2017 364.00p 364.50p 360.49p 361.00p 10665
19/12/2017 364.00p 364.00p 360.74p 364.00p 35542
18/12/2017 362.00p 364.00p 359.25p 360.00p 54186
15/12/2017 362.00p 363.00p 355.00p 355.00p 84526
14/12/2017 365.00p 367.50p 362.00p 362.00p 73196
13/12/2017 367.75p 367.75p 364.75p 367.75p 31005
12/12/2017 367.25p 367.50p 364.50p 367.50p 31061
11/12/2017 366.00p 366.00p 363.46p 364.00p 28308
08/12/2017 361.50p 364.00p 361.50p 364.00p 28086
07/12/2017 362.00p 362.56p 360.00p 362.00p 28430
06/12/2017 362.00p 363.00p 361.00p 363.00p 26193
05/12/2017 365.00p 365.50p 363.50p 364.25p 27534
04/12/2017 366.75p 368.00p 363.00p 365.00p 26166
01/12/2017 363.00p 367.00p 360.28p 363.00p 37312
30/11/2017 366.00p 366.00p 363.47p 364.50p 30541
29/11/2017 366.00p 368.00p 364.49p 366.50p 79708
28/11/2017 366.50p 368.00p 364.18p 366.50p 83241
27/11/2017 366.25p 368.00p 365.01p 365.63p 64597
24/11/2017 367.00p 367.00p 363.25p 365.63p 73336
23/11/2017 365.50p 366.25p 365.25p 366.25p 43152
22/11/2017 368.76p 369.50p 368.00p 368.75p 14790
21/11/2017 367.50p 369.50p 366.04p 369.37p 19845
20/11/2017 368.00p 369.50p 365.23p 366.88p 17056
17/11/2017 368.25p 371.75p 366.50p 368.88p 100707
16/11/2017 368.00p 369.33p 365.00p 368.75p 41039
15/11/2017 366.50p 368.02p 364.00p 364.00p 23186
14/11/2017 369.75p 369.75p 366.79p 367.88p 30596
13/11/2017 365.00p 369.52p 364.25p 367.00p 95038
10/11/2017 367.00p 368.16p 364.00p 364.00p 64197
09/11/2017 370.00p 370.68p 367.75p 368.00p 66944
08/11/2017 372.00p 372.10p 370.00p 370.00p 48650
07/11/2017 373.00p 373.50p 370.25p 370.25p 91996
06/11/2017 372.00p 373.00p 369.00p 370.00p 111399
03/11/2017 373.50p 374.75p 372.50p 374.75p 41528
02/11/2017 368.50p 374.00p 367.00p 372.50p 39855
01/11/2017 367.00p 369.00p 366.00p 369.00p 36309
31/10/2017 369.00p 369.00p 367.02p 367.50p 42172
30/10/2017 367.00p 367.60p 365.49p 367.00p 62897
27/10/2017 366.00p 368.50p 365.50p 368.50p 35219
26/10/2017 368.00p 368.00p 364.50p 366.25p 109936
25/10/2017 368.00p 369.20p 366.00p 366.00p 62164
24/10/2017 369.00p 372.00p 369.00p 369.88p 57186
23/10/2017 369.50p 370.65p 369.00p 370.00p 40262
20/10/2017 371.00p 372.27p 368.75p 370.88p 76639
19/10/2017 369.00p 369.94p 366.35p 368.50p 47097
18/10/2017 369.00p 370.50p 368.50p 369.00p 103512
17/10/2017 369.75p 370.00p 368.00p 368.00p 74334
16/10/2017 368.00p 370.00p 365.25p 370.00p 80057
13/10/2017 366.00p 367.00p 366.00p 367.00p 45809
12/10/2017 368.00p 370.00p 366.50p 368.00p 59025
11/10/2017 367.75p 368.00p 366.25p 367.13p 11478
10/10/2017 367.75p 367.75p 367.00p 367.25p 7120
09/10/2017 367.50p 372.50p 367.50p 368.50p 10750
06/10/2017 370.50p 370.50p 370.50p 370.50p 2991
05/10/2017 367.00p 370.75p 367.00p 370.50p 28371
04/10/2017 366.50p 366.50p 362.00p 362.00p 30614
03/10/2017 365.25p 366.50p 363.25p 366.50p 17244
02/10/2017 361.25p 363.50p 361.25p 363.50p 8821
29/09/2017 356.50p 356.50p 356.50p 356.50p 1
28/09/2017 358.00p 359.00p 357.50p 358.00p 7378
27/09/2017 357.50p 359.00p 354.75p 354.75p 61540
26/09/2017 355.00p 357.00p 354.00p 354.00p 15570
25/09/2017 357.50p 358.50p 357.00p 357.00p 9259
22/09/2017 358.00p 360.00p 357.00p 359.38p 17630
21/09/2017 359.75p 359.75p 355.25p 355.87p 1953
20/09/2017 358.25p 360.00p 358.00p 360.00p 1362
19/09/2017 358.00p 358.00p 355.25p 355.25p 7266
18/09/2017 357.00p 357.00p 355.00p 356.00p 353
15/09/2017 358.75p 359.00p 352.00p 352.00p 30531
14/09/2017 363.00p 363.00p 359.00p 359.50p 13325
13/09/2017 360.00p 362.00p 359.00p 362.00p 19054
12/09/2017 363.50p 364.25p 360.50p 360.50p 29964
11/09/2017 362.00p 363.50p 361.00p 362.75p 6975
08/09/2017 361.00p 362.00p 357.50p 359.75p 15633
07/09/2017 361.00p 361.50p 361.00p 361.00p 3295
06/09/2017 360.25p 362.00p 357.50p 359.00p 39305
05/09/2017 367.50p 367.50p 360.25p 360.25p 22716
04/09/2017 362.50p 364.00p 362.50p 364.00p 29
01/09/2017 366.00p 367.50p 365.00p 366.13p 12106
31/08/2017 367.00p 367.00p 367.00p 367.00p 2499
30/08/2017 365.00p 365.00p 365.00p 365.00p 2817
29/08/2017 362.00p 363.50p 361.00p 362.50p 10764
25/08/2017 365.00p 366.00p 364.00p 366.00p 24071
24/08/2017 363.00p 365.00p 358.50p 365.00p 7684
23/08/2017 363.00p 363.00p 362.00p 362.00p 161
22/08/2017 361.00p 363.25p 358.25p 362.00p 32049
21/08/2017 360.00p 360.00p 358.00p 358.50p 9127
18/08/2017 362.00p 362.00p 357.50p 359.00p 47072
17/08/2017 363.25p 364.50p 361.00p 361.00p 55456
16/08/2017 367.00p 367.00p 363.00p 365.00p 14813
15/08/2017 361.00p 362.75p 358.25p 361.50p 23973
14/08/2017 359.75p 361.00p 358.00p 358.25p 10095
11/08/2017 353.00p 357.00p 353.00p 357.00p 5411
10/08/2017 358.00p 358.00p 356.00p 358.00p 8962
09/08/2017 360.00p 361.00p 359.00p 361.00p 25376
08/08/2017 362.50p 362.50p 359.00p 361.50p 30205
07/08/2017 362.00p 362.00p 360.00p 362.00p 8852
04/08/2017 361.00p 361.00p 357.50p 358.87p 5160
03/08/2017 358.00p 358.00p 356.50p 357.00p 14157
02/08/2017 359.00p 359.00p 354.00p 354.00p 13328
01/08/2017 357.00p 358.75p 356.00p 356.00p 17863
31/07/2017 357.50p 358.50p 356.50p 357.00p 14877
28/07/2017 358.00p 359.25p 354.00p 354.25p 34316
27/07/2017 361.00p 363.75p 358.50p 358.50p 23142
26/07/2017 360.00p 363.75p 360.00p 361.00p 19188
25/07/2017 359.00p 362.00p 359.00p 360.75p 40556
24/07/2017 358.75p 358.75p 357.00p 358.50p 25502
21/07/2017 359.00p 363.50p 359.00p 360.50p 33857
20/07/2017 360.50p 363.50p 359.00p 359.00p 18049
19/07/2017 360.25p 361.75p 360.25p 361.75p 28
18/07/2017 357.00p 362.25p 356.50p 360.00p 24839
17/07/2017 358.50p 359.00p 356.00p 357.50p 19413
14/07/2017 357.00p 358.00p 356.00p 356.00p 45763
13/07/2017 355.00p 358.25p 358.00p 358.00p 39353
12/07/2017 355.00p 359.00p 355.00p 358.25p 43640
11/07/2017 356.00p 356.00p 354.00p 354.00p 41431
10/07/2017 354.50p 356.00p 353.00p 355.75p 47866
07/07/2017 353.75p 354.25p 353.75p 354.25p 3343
06/07/2017 355.00p 355.00p 350.25p 352.00p 31944
05/07/2017 356.50p 358.00p 355.38p 355.38p 13402
04/07/2017 354.50p 356.25p 352.50p 353.00p 38063
03/07/2017 351.50p 356.00p 351.50p 356.00p 13857
30/06/2017 351.00p 352.00p 350.25p 351.50p 10055
29/06/2017 357.00p 357.00p 350.00p 352.50p 24343
28/06/2017 359.75p 359.75p 353.50p 353.50p 2965
27/06/2017 359.50p 360.50p 356.63p 356.63p 24984
26/06/2017 359.50p 360.75p 359.50p 360.00p 31543
23/06/2017 360.00p 360.00p 357.00p 357.50p 55684
22/06/2017 361.00p 364.25p 358.50p 361.50p 47698
21/06/2017 359.00p 360.00p 358.00p 358.00p 10761
20/06/2017 358.00p 363.00p 358.00p 361.37p 11056
19/06/2017 355.00p 361.00p 355.00p 359.00p 308
16/06/2017 356.00p 357.25p 351.25p 354.25p 75655
15/06/2017 355.00p 355.00p 350.50p 352.50p 55818
14/06/2017 356.00p 358.50p 354.00p 354.25p 56882
13/06/2017 350.50p 357.00p 350.00p 355.50p 69269
12/06/2017 352.75p 352.75p 348.00p 350.13p 47787
09/06/2017 354.25p 354.25p 348.25p 350.87p 58104
08/06/2017 349.00p 350.84p 346.00p 348.25p 50244
07/06/2017 349.00p 350.01p 345.50p 345.50p 72955
06/06/2017 348.00p 350.50p 346.00p 347.00p 70190
05/06/2017 351.00p 352.25p 349.00p 352.00p 48180
02/06/2017 352.00p 353.50p 349.00p 349.00p 120477
01/06/2017 354.00p 357.00p 351.25p 353.75p 69996
31/05/2017 352.75p 355.68p 352.75p 355.00p 54259
30/05/2017 352.50p 354.50p 350.00p 354.25p 85976
26/05/2017 353.00p 355.00p 347.75p 354.25p 44554
25/05/2017 350.00p 352.50p 349.00p 351.75p 70704
24/05/2017 349.00p 353.50p 349.00p 353.25p 43654
23/05/2017 351.00p 353.00p 348.00p 351.25p 52645
22/05/2017 345.50p 348.91p 343.50p 345.50p 42141
19/05/2017 344.75p 347.50p 342.00p 347.50p 84150
18/05/2017 347.75p 349.78p 339.50p 339.50p 77147
17/05/2017 353.00p 353.00p 347.62p 347.62p 44703
16/05/2017 349.00p 353.00p 348.25p 349.25p 51873
15/05/2017 349.00p 352.49p 346.75p 349.38p 80253
12/05/2017 350.75p 352.00p 347.50p 349.38p 71891
11/05/2017 347.75p 352.00p 347.75p 349.87p 99724
10/05/2017 348.00p 349.50p 346.00p 349.50p 64680
09/05/2017 346.00p 347.22p 343.50p 346.25p 80696
08/05/2017 345.50p 346.25p 340.00p 341.50p 107982
05/05/2017 342.75p 345.75p 341.25p 345.00p 84547
04/05/2017 342.25p 345.00p 341.50p 341.50p 40446
03/05/2017 341.50p 344.55p 341.00p 342.62p 23093
02/05/2017 340.50p 344.50p 340.50p 344.50p 53435
28/04/2017 342.00p 345.00p 340.00p 341.75p 125949

*Close Price adjusted for both dividends and splits