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
10/12/2014 241.75p 244.50p 240.50p 240.50p 70445
09/12/2014 240.50p 244.74p 240.50p 241.00p 87868
08/12/2014 245.25p 246.48p 243.50p 243.50p 81537
05/12/2014 245.00p 247.12p 245.00p 245.00p 58800
04/12/2014 245.50p 247.46p 244.50p 244.50p 68412
03/12/2014 248.50p 248.50p 245.00p 245.00p 58405
02/12/2014 244.50p 249.84p 244.50p 249.50p 119318
01/12/2014 246.75p 246.91p 245.25p 246.50p 34880
28/11/2014 246.00p 249.00p 245.05p 249.00p 86375
27/11/2014 246.50p 247.00p 244.50p 246.50p 93877
26/11/2014 249.00p 249.00p 247.25p 247.25p 55131
25/11/2014 247.50p 249.00p 246.65p 249.00p 57050
24/11/2014 246.75p 249.25p 246.25p 248.75p 73116
21/11/2014 246.75p 249.25p 244.52p 249.25p 72021
20/11/2014 243.75p 246.25p 243.30p 245.75p 76134
19/11/2014 245.75p 246.75p 244.25p 246.75p 91444
18/11/2014 246.25p 246.75p 244.03p 246.75p 65015
17/11/2014 246.00p 246.00p 243.00p 245.00p 111792
14/11/2014 246.25p 246.50p 243.25p 244.00p 39945
13/11/2014 247.00p 247.00p 243.50p 247.00p 71285
12/11/2014 242.75p 245.96p 242.25p 243.75p 37359
11/11/2014 244.85p 246.02p 243.53p 244.62p 67245
10/11/2014 244.25p 245.25p 242.52p 245.25p 96362
07/11/2014 244.00p 244.41p 241.13p 243.00p 85614
06/11/2014 242.75p 243.84p 241.02p 243.00p 34356
05/11/2014 241.86p 243.43p 240.29p 242.75p 69901
04/11/2014 238.00p 242.48p 238.00p 238.00p 73708
03/11/2014 241.00p 243.79p 241.00p 241.00p 93522
31/10/2014 242.00p 244.00p 241.00p 241.00p 86070
30/10/2014 239.00p 243.21p 238.25p 239.50p 64176
29/10/2014 240.25p 241.50p 238.00p 241.50p 42503
28/10/2014 238.00p 238.53p 233.75p 237.00p 90805
27/10/2014 238.25p 239.50p 237.25p 239.50p 22859
24/10/2014 238.00p 239.00p 236.50p 239.00p 93693
23/10/2014 237.00p 239.50p 235.21p 239.50p 72545
22/10/2014 235.00p 238.42p 232.73p 237.50p 103844
21/10/2014 231.50p 234.00p 229.19p 234.00p 65456
20/10/2014 230.00p 232.44p 227.50p 227.50p 74340
17/10/2014 229.50p 230.47p 226.75p 229.75p 109389
16/10/2014 224.25p 227.07p 221.99p 226.00p 156771
15/10/2014 227.25p 229.88p 222.00p 222.25p 46299
14/10/2014 226.75p 229.81p 225.75p 227.50p 66065
13/10/2014 225.25p 230.45p 225.25p 228.25p 95067
10/10/2014 230.00p 231.44p 227.90p 229.00p 129007
09/10/2014 234.75p 234.75p 231.52p 232.00p 51754
08/10/2014 230.00p 233.00p 230.00p 230.25p 132081
07/10/2014 234.00p 236.06p 232.96p 235.00p 78464
06/10/2014 236.00p 237.50p 234.50p 237.50p 80358
03/10/2014 233.75p 237.25p 232.89p 234.75p 158325
02/10/2014 235.00p 235.27p 231.25p 231.25p 101541
01/10/2014 237.75p 238.15p 234.00p 234.00p 148712
30/09/2014 239.50p 239.50p 237.75p 239.00p 75934
29/09/2014 238.00p 239.75p 237.50p 239.00p 78416
26/09/2014 236.50p 238.49p 236.00p 238.00p 72546
25/09/2014 238.00p 239.75p 236.50p 236.75p 76142
24/09/2014 236.50p 239.50p 236.25p 237.25p 65425
23/09/2014 241.25p 242.00p 236.00p 236.00p 149727
22/09/2014 243.00p 244.75p 241.62p 243.00p 70182
19/09/2014 245.75p 246.00p 244.32p 246.00p 105044
18/09/2014 240.75p 242.60p 240.50p 241.00p 69635
17/09/2014 243.50p 244.25p 241.50p 242.50p 88931
16/09/2014 243.50p 243.50p 239.12p 243.00p 105674
15/09/2014 243.00p 244.65p 241.25p 242.00p 141798
12/09/2014 243.50p 245.50p 243.50p 245.00p 63146
11/09/2014 242.75p 244.00p 241.50p 241.50p 38846
10/09/2014 243.25p 245.17p 241.25p 241.25p 79357
09/09/2014 245.25p 246.69p 243.50p 243.50p 115574
08/09/2014 247.00p 247.00p 244.50p 244.50p 127314
05/09/2014 246.50p 247.92p 244.75p 245.25p 92304
04/09/2014 247.00p 248.28p 245.88p 246.50p 86113
03/09/2014 245.50p 247.77p 244.87p 245.00p 100688
02/09/2014 244.00p 246.00p 243.50p 244.75p 90820
01/09/2014 244.00p 245.56p 244.00p 244.00p 27970
29/08/2014 245.00p 246.25p 244.00p 244.00p 78469
28/08/2014 244.00p 245.58p 244.00p 244.00p 67411
27/08/2014 244.00p 245.46p 244.00p 244.00p 27705
26/08/2014 245.10p 245.10p 242.00p 244.37p 32599
22/08/2014 244.00p 244.00p 242.00p 242.00p 62870
21/08/2014 245.00p 247.25p 240.00p 240.00p 467407
20/08/2014 244.75p 245.34p 243.40p 245.00p 66782
19/08/2014 245.00p 247.50p 243.00p 247.50p 77907
18/08/2014 243.00p 245.04p 242.50p 242.50p 113468
15/08/2014 243.50p 245.60p 241.00p 241.00p 106173
14/08/2014 243.75p 245.23p 242.50p 243.50p 123097
13/08/2014 244.75p 245.23p 243.50p 243.50p 32271
12/08/2014 244.25p 245.80p 243.50p 243.75p 110094
11/08/2014 244.50p 246.22p 243.00p 244.00p 96743
08/08/2014 240.75p 242.75p 240.75p 240.75p 60396
07/08/2014 242.50p 245.47p 242.00p 242.00p 70157
06/08/2014 244.00p 246.50p 242.00p 244.00p 157996
05/08/2014 246.50p 248.15p 245.37p 246.50p 44622
04/08/2014 247.75p 248.41p 245.00p 247.75p 77128
01/08/2014 250.25p 250.25p 244.37p 245.00p 165803
31/07/2014 251.00p 252.29p 250.00p 250.00p 34050
30/07/2014 253.50p 254.00p 251.00p 251.00p 87205
29/07/2014 253.00p 255.05p 251.25p 254.00p 63843
28/07/2014 252.75p 253.43p 250.25p 251.25p 56943
25/07/2014 250.75p 252.87p 250.25p 250.25p 36787
24/07/2014 252.00p 253.00p 251.75p 253.00p 46640
23/07/2014 252.75p 253.00p 250.90p 253.00p 83999
22/07/2014 251.00p 252.75p 250.79p 252.75p 49578
21/07/2014 251.50p 251.50p 249.03p 251.50p 62756
18/07/2014 249.50p 251.50p 248.25p 251.50p 106708
17/07/2014 251.00p 254.00p 249.63p 250.00p 68948
16/07/2014 254.00p 254.00p 251.50p 254.00p 73110
15/07/2014 252.00p 255.00p 251.00p 251.00p 82658
14/07/2014 253.00p 255.00p 251.77p 255.00p 74777
11/07/2014 251.25p 253.00p 250.92p 252.50p 89668
10/07/2014 250.25p 251.70p 248.57p 251.25p 99870
09/07/2014 250.00p 252.00p 249.25p 252.00p 37290
08/07/2014 252.00p 253.60p 250.75p 250.75p 69590
07/07/2014 254.00p 255.50p 252.00p 252.00p 66835
04/07/2014 255.00p 255.50p 253.72p 255.50p 70527
03/07/2014 255.00p 255.90p 254.00p 254.12p 61949
02/07/2014 256.50p 256.50p 253.90p 254.00p 84651
01/07/2014 255.00p 256.14p 253.34p 255.00p 168466
30/06/2014 254.00p 255.00p 253.00p 255.00p 98666
27/06/2014 252.00p 253.50p 250.87p 252.87p 100440
26/06/2014 251.75p 252.50p 250.18p 250.87p 53822
25/06/2014 251.75p 252.00p 248.29p 252.00p 108849
24/06/2014 251.50p 252.50p 250.96p 251.25p 58521
23/06/2014 252.20p 252.37p 251.80p 252.00p 31943
20/06/2014 253.25p 254.50p 252.00p 253.00p 120866
19/06/2014 253.50p 253.50p 251.05p 253.00p 47256
18/06/2014 252.50p 252.50p 250.34p 252.50p 67951
17/06/2014 253.00p 256.75p 250.50p 250.50p 85686
16/06/2014 253.00p 253.00p 251.25p 253.00p 60045
13/06/2014 253.00p 254.21p 251.70p 253.00p 64138
12/06/2014 254.00p 255.67p 254.00p 254.00p 27137
11/06/2014 255.00p 255.78p 253.50p 254.50p 57394
10/06/2014 254.50p 257.00p 254.50p 254.50p 44646
09/06/2014 254.50p 257.00p 254.50p 257.00p 34736
06/06/2014 255.00p 257.00p 253.43p 253.75p 71457
05/06/2014 255.25p 255.25p 253.25p 253.50p 23676
04/06/2014 255.00p 256.00p 253.25p 253.25p 40945
03/06/2014 256.25p 257.30p 254.66p 256.00p 66175
02/06/2014 257.50p 257.50p 256.17p 256.50p 49678
30/05/2014 253.25p 257.50p 252.13p 257.50p 314995
29/05/2014 254.50p 255.00p 251.25p 253.63p 55406
28/05/2014 251.25p 254.63p 251.00p 251.25p 31721
27/05/2014 255.00p 256.00p 251.25p 254.63p 111513
23/05/2014 251.00p 253.00p 251.00p 252.25p 68371
22/05/2014 252.25p 252.73p 250.50p 251.75p 43781
21/05/2014 252.50p 252.50p 250.49p 252.50p 47940
20/05/2014 251.00p 251.00p 250.36p 251.00p 62123
19/05/2014 251.00p 251.00p 249.00p 251.00p 41500
16/05/2014 250.50p 250.75p 249.00p 250.25p 35133
15/05/2014 250.75p 253.50p 249.00p 250.00p 43219
14/05/2014 253.25p 253.50p 251.73p 253.50p 39047
13/05/2014 254.25p 254.25p 252.00p 253.50p 44621
12/05/2014 250.00p 253.00p 248.50p 252.50p 120655
09/05/2014 250.00p 250.00p 247.50p 250.00p 48752
08/05/2014 248.75p 250.00p 247.00p 250.00p 82490
07/05/2014 247.75p 249.55p 246.50p 247.00p 72742
06/05/2014 249.80p 250.00p 248.87p 248.87p 46848
02/05/2014 249.00p 250.33p 248.75p 250.00p 77230
01/05/2014 249.75p 250.37p 248.50p 249.13p 73747
30/04/2014 249.75p 250.00p 248.74p 249.75p 45751
29/04/2014 248.00p 250.00p 247.25p 250.00p 115953
28/04/2014 246.75p 248.00p 246.75p 248.00p 41246
25/04/2014 246.00p 248.00p 246.00p 247.50p 90371
24/04/2014 247.00p 248.00p 246.00p 248.00p 105702
23/04/2014 245.00p 246.83p 243.88p 246.00p 42986
22/04/2014 245.75p 246.98p 244.36p 245.50p 116877
17/04/2014 242.00p 244.25p 241.94p 244.00p 91284
16/04/2014 242.00p 244.97p 242.00p 242.00p 60207
15/04/2014 241.00p 242.00p 240.00p 240.00p 117025
14/04/2014 242.00p 242.00p 239.19p 242.00p 76207
11/04/2014 241.75p 242.00p 238.00p 242.00p 89307
10/04/2014 244.00p 245.25p 241.75p 241.75p 74756
09/04/2014 242.75p 242.91p 241.00p 241.00p 61145
08/04/2014 241.50p 242.50p 239.05p 242.00p 48077
07/04/2014 242.25p 243.00p 239.65p 242.50p 160096
04/04/2014 240.00p 243.00p 240.00p 242.00p 164111
03/04/2014 240.75p 243.00p 239.56p 242.25p 108724
02/04/2014 240.50p 243.00p 239.51p 243.00p 117170
01/04/2014 241.00p 243.00p 239.50p 243.00p 99900
31/03/2014 239.00p 241.00p 237.77p 239.50p 107522
28/03/2014 238.25p 240.31p 237.55p 239.50p 93836
27/03/2014 238.25p 240.10p 236.75p 238.50p 118039
26/03/2014 239.50p 240.74p 238.50p 238.50p 100425
25/03/2014 240.00p 241.65p 238.00p 240.12p 104606
24/03/2014 240.50p 242.23p 239.00p 239.00p 117316
21/03/2014 239.00p 241.06p 239.00p 240.50p 77649
20/03/2014 239.50p 241.75p 238.60p 241.75p 104079
19/03/2014 241.00p 242.50p 240.66p 241.37p 65142
18/03/2014 242.00p 242.00p 237.00p 241.50p 94201
17/03/2014 237.00p 238.68p 236.50p 236.50p 146758
14/03/2014 238.25p 240.63p 236.15p 237.00p 166410
13/03/2014 241.50p 242.27p 240.26p 240.63p 70262
12/03/2014 240.00p 243.00p 239.50p 240.88p 71857
11/03/2014 244.00p 245.61p 242.50p 243.00p 130806
10/03/2014 244.00p 247.05p 243.88p 244.00p 45521
07/03/2014 246.50p 248.43p 245.66p 246.25p 49844
06/03/2014 246.00p 247.84p 245.97p 246.50p 40391
05/03/2014 246.50p 247.58p 245.73p 246.37p 34909
04/03/2014 247.00p 249.25p 243.00p 249.25p 91112
03/03/2014 244.00p 246.50p 241.00p 243.00p 69756
28/02/2014 246.00p 246.60p 244.50p 246.50p 51269
27/02/2014 243.00p 246.00p 242.75p 244.50p 80482

*Close Price adjusted for both dividends and splits