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
26/02/2014 245.00p 245.50p 243.60p 244.00p 37242
25/02/2014 243.25p 246.00p 243.25p 245.50p 74212
24/02/2014 242.75p 246.00p 242.75p 246.00p 69034
21/02/2014 244.50p 245.98p 243.97p 244.00p 61436
20/02/2014 240.50p 244.50p 240.50p 244.50p 66373
19/02/2014 244.25p 246.00p 244.25p 245.75p 81544
18/02/2014 245.50p 245.50p 243.00p 244.62p 63998
17/02/2014 245.00p 246.00p 241.25p 244.00p 147233
14/02/2014 242.25p 242.75p 240.00p 241.75p 59081
13/02/2014 242.75p 243.25p 240.50p 240.50p 41111
12/02/2014 243.00p 245.50p 242.25p 242.25p 98105
11/02/2014 242.00p 245.00p 238.50p 245.00p 164796
10/02/2014 240.75p 241.48p 238.50p 238.50p 65028
07/02/2014 238.75p 241.00p 236.00p 238.00p 103071
06/02/2014 236.00p 238.25p 233.75p 236.00p 75772
05/02/2014 234.00p 235.75p 233.00p 234.00p 119158
04/02/2014 233.00p 236.50p 233.00p 233.00p 49880
03/02/2014 235.37p 237.25p 235.00p 236.50p 48039
31/01/2014 237.50p 238.50p 234.64p 237.25p 76969
30/01/2014 236.00p 238.50p 236.00p 238.50p 102591
29/01/2014 240.75p 242.37p 236.30p 237.00p 59370
28/01/2014 240.00p 241.00p 238.00p 239.50p 115914
27/01/2014 241.00p 242.34p 238.00p 238.00p 76938
24/01/2014 247.50p 248.52p 242.00p 242.00p 261594
23/01/2014 249.00p 250.50p 247.50p 247.50p 107015
22/01/2014 251.50p 251.50p 249.27p 250.00p 210120
21/01/2014 250.75p 251.93p 249.75p 249.75p 38184
20/01/2014 253.00p 253.92p 251.00p 251.00p 129887
17/01/2014 253.00p 255.16p 253.00p 253.00p 81048
16/01/2014 256.00p 257.33p 253.00p 253.00p 97196
15/01/2014 255.75p 256.25p 253.90p 256.00p 58933
14/01/2014 254.50p 255.00p 251.66p 255.00p 75556
13/01/2014 255.00p 255.00p 252.87p 255.00p 42624
10/01/2014 254.75p 255.25p 252.81p 255.00p 42372
09/01/2014 256.50p 256.50p 252.38p 253.50p 65396
08/01/2014 255.50p 256.50p 254.50p 255.00p 128080
07/01/2014 256.50p 256.50p 254.50p 256.50p 76699
06/01/2014 256.00p 257.50p 254.00p 254.00p 49457
03/01/2014 257.50p 257.50p 254.50p 257.50p 62098
02/01/2014 256.50p 257.23p 254.72p 257.00p 53354
31/12/2013 258.00p 258.75p 256.25p 256.25p 41757
30/12/2013 256.50p 258.00p 255.28p 258.00p 237620
27/12/2013 253.75p 256.75p 253.75p 256.75p 28299
24/12/2013 254.00p 256.00p 254.00p 254.00p 9526
23/12/2013 255.50p 255.75p 253.91p 255.50p 38856
20/12/2013 253.00p 255.75p 253.00p 255.75p 138361
19/12/2013 252.25p 254.25p 252.25p 252.25p 56792
18/12/2013 250.00p 251.79p 250.00p 250.00p 63734
17/12/2013 250.00p 252.25p 249.50p 250.00p 67773
16/12/2013 248.00p 251.40p 247.50p 250.00p 23510
13/12/2013 247.50p 249.41p 247.35p 247.50p 61317
12/12/2013 248.25p 248.61p 247.00p 247.00p 158911
11/12/2013 248.50p 250.17p 248.50p 248.50p 201099
10/12/2013 249.00p 251.50p 248.50p 248.50p 64931
09/12/2013 252.25p 252.25p 249.00p 249.00p 288799
06/12/2013 249.81p 250.85p 248.00p 250.38p 32218
05/12/2013 248.25p 249.80p 248.00p 248.00p 114494
04/12/2013 250.00p 252.00p 249.38p 249.38p 50778
03/12/2013 255.00p 256.25p 250.50p 251.00p 187847
02/12/2013 257.50p 258.63p 255.65p 256.25p 98942
29/11/2013 259.50p 259.50p 258.00p 258.50p 89205
28/11/2013 258.50p 259.00p 257.76p 259.00p 40367
27/11/2013 258.50p 258.50p 257.20p 258.50p 33949
26/11/2013 258.50p 259.00p 257.25p 258.50p 66891
25/11/2013 260.00p 260.50p 259.00p 259.00p 69441
22/11/2013 258.50p 260.50p 256.00p 259.00p 75304
21/11/2013 258.00p 258.79p 256.00p 256.00p 150786
20/11/2013 257.25p 259.25p 257.00p 257.00p 66611
19/11/2013 258.50p 261.50p 258.50p 261.50p 18490
18/11/2013 259.25p 262.00p 258.38p 262.00p 49025
15/11/2013 259.00p 259.25p 257.21p 259.25p 43694
14/11/2013 258.75p 258.75p 256.00p 256.00p 54676
13/11/2013 257.00p 259.75p 255.00p 255.00p 36209
12/11/2013 257.00p 259.75p 256.75p 259.75p 82639
11/11/2013 258.50p 259.99p 257.53p 258.00p 39094
08/11/2013 259.00p 260.20p 257.25p 259.25p 93830
07/11/2013 261.00p 262.28p 259.57p 260.00p 97379
06/11/2013 261.47p 261.75p 259.95p 260.00p 63080
05/11/2013 261.00p 262.50p 259.05p 259.50p 77665
04/11/2013 261.00p 263.25p 261.00p 261.00p 66060
01/11/2013 260.25p 262.00p 260.25p 261.00p 40232
31/10/2013 260.75p 262.45p 260.25p 260.50p 68095
30/10/2013 261.25p 262.71p 260.50p 260.50p 52813
29/10/2013 262.75p 263.00p 260.50p 260.50p 89683
28/10/2013 261.95p 262.00p 260.50p 262.00p 94361
25/10/2013 262.50p 262.50p 260.44p 262.25p 65423
24/10/2013 262.75p 262.99p 260.50p 260.50p 59121
23/10/2013 261.75p 263.49p 260.00p 260.00p 53264
22/10/2013 263.00p 264.25p 262.00p 262.00p 79952
21/10/2013 263.00p 264.50p 261.02p 262.00p 83691
18/10/2013 261.75p 263.50p 258.25p 263.50p 83684
17/10/2013 259.00p 261.25p 258.25p 258.25p 47054
16/10/2013 257.00p 261.00p 256.50p 261.00p 84679
15/10/2013 257.75p 259.25p 256.61p 258.50p 97004
14/10/2013 254.34p 256.00p 253.25p 256.00p 55429
11/10/2013 251.50p 255.50p 250.34p 255.50p 80982
10/10/2013 249.00p 251.25p 247.50p 251.25p 66832
09/10/2013 244.50p 246.99p 244.50p 244.50p 117464
08/10/2013 248.50p 248.50p 245.50p 245.50p 73808
07/10/2013 248.00p 249.49p 247.00p 247.00p 46279
04/10/2013 249.75p 250.99p 248.50p 249.00p 62354
03/10/2013 249.50p 251.25p 248.50p 248.50p 85143
02/10/2013 249.50p 249.74p 248.00p 248.00p 34918
01/10/2013 250.25p 251.50p 249.00p 249.00p 44977
30/09/2013 251.00p 252.00p 249.50p 249.50p 76480
27/09/2013 253.50p 254.85p 252.50p 252.50p 70986
26/09/2013 254.50p 256.38p 253.50p 253.75p 89247
25/09/2013 255.50p 258.20p 254.50p 254.50p 37815
24/09/2013 256.00p 258.45p 254.75p 258.25p 67318
23/09/2013 258.24p 258.24p 254.11p 256.00p 31925
20/09/2013 258.25p 258.75p 256.00p 258.00p 52850
19/09/2013 259.50p 260.50p 257.75p 258.75p 85572
18/09/2013 255.50p 257.00p 254.51p 257.00p 80577
17/09/2013 253.50p 255.50p 252.00p 255.50p 86297
16/09/2013 253.50p 254.00p 252.00p 254.00p 59977
13/09/2013 253.50p 253.50p 252.43p 253.50p 56419
12/09/2013 250.50p 253.50p 250.50p 252.50p 111163
11/09/2013 255.00p 255.00p 250.00p 252.13p 90754
10/09/2013 249.00p 253.00p 248.75p 253.00p 50574
09/09/2013 248.75p 251.50p 248.50p 248.75p 51782
06/09/2013 250.50p 251.00p 249.00p 251.00p 42073
05/09/2013 250.50p 250.50p 248.00p 249.25p 41730
04/09/2013 249.75p 250.75p 247.00p 247.00p 30110
03/09/2013 250.75p 250.75p 248.00p 250.75p 43930
02/09/2013 250.50p 251.75p 248.50p 250.25p 52158
30/08/2013 249.20p 250.75p 248.00p 248.50p 67528
29/08/2013 249.50p 250.50p 247.50p 249.50p 66904
28/08/2013 249.50p 249.50p 246.75p 247.50p 60873
27/08/2013 251.00p 251.49p 248.00p 248.75p 69046
23/08/2013 249.77p 251.75p 249.00p 250.75p 57507
22/08/2013 247.50p 250.75p 247.50p 249.00p 49177
21/08/2013 251.25p 251.25p 247.50p 247.50p 31667
20/08/2013 252.00p 254.25p 251.00p 251.75p 114918
19/08/2013 252.00p 256.00p 252.00p 253.00p 137808
16/08/2013 251.00p 254.70p 251.00p 252.00p 64826
15/08/2013 254.50p 257.38p 251.00p 251.00p 53287
14/08/2013 260.00p 260.50p 257.26p 257.38p 36957
13/08/2013 260.25p 260.50p 258.00p 260.50p 72117
12/08/2013 259.00p 259.50p 258.00p 259.50p 68247
09/08/2013 258.50p 259.25p 255.50p 259.25p 112214
08/08/2013 257.00p 257.49p 255.75p 257.00p 37699
07/08/2013 255.50p 258.50p 255.50p 255.75p 57151
06/08/2013 259.00p 260.00p 257.11p 257.63p 84620
05/08/2013 256.50p 259.00p 256.00p 257.75p 71660
02/08/2013 256.00p 256.90p 253.00p 256.50p 52449
01/08/2013 252.75p 256.00p 252.75p 253.00p 48950
31/07/2013 254.00p 254.00p 252.00p 253.25p 43602
30/07/2013 251.00p 253.70p 251.00p 252.50p 65214
29/07/2013 254.50p 254.70p 251.50p 252.50p 32718
26/07/2013 254.00p 255.50p 251.50p 251.50p 64364
25/07/2013 253.00p 256.00p 253.00p 255.50p 47743
24/07/2013 256.00p 257.00p 254.50p 256.00p 79010
23/07/2013 256.25p 256.25p 254.00p 254.87p 139653
22/07/2013 256.00p 256.00p 254.00p 254.75p 56799
19/07/2013 253.50p 256.00p 252.75p 256.00p 82320
18/07/2013 254.00p 256.00p 252.38p 256.00p 76206
17/07/2013 252.50p 253.75p 251.69p 252.38p 18498
16/07/2013 253.50p 254.00p 252.00p 253.25p 64161
15/07/2013 252.50p 253.50p 251.61p 253.50p 95098
12/07/2013 252.50p 253.68p 249.50p 251.00p 89626
11/07/2013 250.75p 253.99p 249.50p 249.50p 41891
10/07/2013 247.00p 249.70p 247.00p 249.00p 48825
09/07/2013 246.75p 250.00p 246.75p 247.25p 99411
08/07/2013 248.50p 249.50p 246.28p 247.25p 66980
05/07/2013 247.00p 249.00p 245.50p 246.37p 66008
04/07/2013 243.00p 247.00p 239.30p 245.50p 94844
03/07/2013 241.00p 244.75p 238.50p 238.50p 69996
02/07/2013 245.88p 246.20p 243.60p 244.75p 39354
01/07/2013 242.50p 245.74p 241.50p 244.50p 102488
28/06/2013 240.00p 243.24p 240.00p 241.50p 107639
27/06/2013 237.00p 240.00p 234.25p 240.00p 82130
26/06/2013 230.50p 234.25p 229.25p 232.75p 159848
25/06/2013 229.00p 230.75p 226.61p 229.25p 145110
24/06/2013 233.50p 233.75p 225.50p 227.00p 78231
21/06/2013 232.00p 234.50p 230.75p 233.75p 123995
20/06/2013 231.50p 237.75p 230.75p 230.75p 51491
19/06/2013 236.00p 239.50p 236.00p 237.75p 29101
18/06/2013 235.50p 238.00p 234.88p 235.00p 67274
17/06/2013 236.00p 237.49p 234.00p 234.00p 73146
14/06/2013 232.00p 235.49p 232.00p 232.00p 76075
13/06/2013 232.00p 234.99p 230.85p 232.25p 78481
12/06/2013 235.75p 238.67p 234.50p 234.50p 79539
11/06/2013 236.00p 239.69p 235.39p 236.50p 49573
10/06/2013 238.00p 242.10p 238.00p 239.00p 78128
07/06/2013 237.00p 240.50p 237.00p 238.50p 143760
06/06/2013 244.00p 244.00p 237.50p 237.50p 149130
05/06/2013 245.50p 247.25p 243.00p 243.00p 84429
04/06/2013 249.00p 249.00p 246.50p 246.50p 60974
03/06/2013 248.00p 251.50p 245.28p 247.75p 75341
31/05/2013 251.00p 253.00p 248.50p 251.50p 101133
30/05/2013 252.00p 255.00p 251.00p 253.00p 129490
29/05/2013 254.00p 258.50p 253.00p 254.25p 83636
28/05/2013 256.00p 258.50p 253.38p 258.50p 53483
24/05/2013 253.25p 256.00p 251.75p 253.38p 96292
23/05/2013 253.00p 256.25p 253.00p 255.00p 117469
22/05/2013 258.50p 260.00p 256.75p 260.00p 76122
21/05/2013 257.75p 258.50p 255.25p 258.50p 101821
20/05/2013 256.50p 257.50p 255.00p 257.50p 42110
17/05/2013 255.00p 255.50p 253.75p 254.50p 69148
16/05/2013 255.00p 255.00p 253.25p 253.25p 79288

*Close Price adjusted for both dividends and splits