Scottish American Inv Company (SAIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
02/05/2024 512.00p 512.00p 500.00p 506.00p 269926
01/05/2024 499.00p 504.52p 481.00p 501.00p 147988
30/04/2024 501.00p 514.00p 499.00p 502.00p 229601
29/04/2024 502.00p 515.00p 502.00p 506.00p 241432
26/04/2024 499.00p 506.22p 492.17p 502.00p 181446
25/04/2024 497.00p 502.00p 495.50p 499.00p 210027
24/04/2024 500.00p 505.00p 496.00p 501.00p 151516
23/04/2024 490.00p 498.50p 490.00p 498.50p 342229
22/04/2024 491.00p 494.00p 489.04p 492.00p 150064
19/04/2024 487.00p 491.40p 484.50p 485.50p 295055
18/04/2024 489.00p 494.00p 486.50p 489.50p 163036
17/04/2024 491.00p 514.00p 486.50p 486.50p 297136
16/04/2024 495.50p 495.50p 488.50p 490.50p 194799
15/04/2024 498.00p 500.60p 491.50p 496.00p 262167
12/04/2024 498.00p 498.00p 495.00p 496.50p 396056
11/04/2024 496.00p 497.50p 494.50p 495.50p 287126
10/04/2024 498.00p 499.00p 495.00p 496.00p 542313
09/04/2024 498.00p 503.00p 495.00p 495.00p 319117
08/04/2024 498.00p 502.00p 495.67p 498.50p 474322
05/04/2024 503.00p 503.63p 497.00p 501.00p 329433
04/04/2024 501.00p 505.00p 499.00p 503.00p 479712
03/04/2024 507.00p 507.00p 501.00p 503.00p 252086
02/04/2024 505.00p 507.00p 501.00p 506.00p 372559
28/03/2024 501.00p 505.00p 499.00p 504.00p 352556
27/03/2024 500.00p 502.00p 500.00p 500.00p 292695
26/03/2024 500.00p 505.36p 500.00p 501.00p 274869
25/03/2024 502.00p 507.00p 500.00p 501.00p 310806
22/03/2024 506.00p 513.02p 503.00p 506.00p 634656
21/03/2024 501.00p 508.00p 501.00p 503.00p 189191
20/03/2024 498.00p 499.00p 498.00p 498.00p 186228
19/03/2024 498.00p 499.00p 496.00p 499.00p 269018
18/03/2024 496.50p 498.50p 496.50p 498.00p 249658
15/03/2024 498.00p 498.72p 494.83p 496.50p 230635
14/03/2024 500.00p 501.00p 490.96p 497.50p 531586
13/03/2024 506.00p 506.00p 499.00p 501.00p 283426
12/03/2024 501.00p 504.67p 499.00p 499.00p 579318
11/03/2024 500.00p 500.00p 495.00p 498.00p 295154
08/03/2024 499.00p 501.05p 496.00p 498.50p 664357
07/03/2024 499.00p 501.00p 496.61p 498.00p 227888
06/03/2024 500.00p 504.00p 496.39p 499.00p 192620
05/03/2024 502.00p 502.00p 495.00p 497.00p 395182
04/03/2024 503.00p 506.00p 500.00p 502.00p 279408
01/03/2024 503.00p 507.00p 501.00p 507.00p 143414
29/02/2024 504.00p 504.00p 498.00p 501.00p 260825
28/02/2024 505.00p 506.69p 501.00p 501.00p 339386
27/02/2024 507.00p 508.04p 505.00p 507.00p 140635
26/02/2024 506.00p 511.00p 505.00p 506.00p 135077
23/02/2024 505.00p 510.00p 505.00p 506.00p 276199
22/02/2024 504.00p 509.00p 503.00p 509.00p 221064
21/02/2024 503.00p 504.00p 497.00p 501.00p 339412
20/02/2024 501.00p 504.00p 500.00p 503.00p 355722
19/02/2024 500.00p 503.55p 497.00p 502.00p 220289
16/02/2024 500.00p 506.00p 496.92p 503.00p 252110
15/02/2024 500.00p 504.00p 496.68p 499.50p 268971
14/02/2024 503.00p 503.00p 495.00p 501.00p 231724
13/02/2024 492.00p 500.00p 490.00p 494.00p 123229
12/02/2024 495.00p 500.00p 493.00p 498.00p 655832
09/02/2024 495.50p 501.79p 493.00p 494.00p 188552
08/02/2024 499.00p 501.49p 495.50p 495.50p 143557
07/02/2024 500.00p 504.00p 497.50p 498.00p 106753
06/02/2024 504.00p 511.60p 501.00p 502.00p 200613
05/02/2024 503.00p 508.95p 502.00p 503.00p 151695
02/02/2024 514.00p 514.00p 500.00p 503.00p 197415
01/02/2024 504.00p 510.00p 504.00p 504.00p 111701
31/01/2024 510.00p 517.00p 503.00p 508.00p 146501
30/01/2024 511.00p 517.00p 507.00p 509.00p 146650
29/01/2024 514.00p 514.00p 504.81p 510.00p 117767
26/01/2024 510.00p 514.44p 504.97p 508.00p 173922
25/01/2024 514.00p 516.08p 510.00p 510.00p 104833
24/01/2024 513.00p 521.00p 511.03p 513.00p 136215
23/01/2024 513.00p 517.44p 512.00p 513.00p 90778
22/01/2024 511.00p 518.00p 501.00p 511.00p 368015
19/01/2024 512.00p 516.00p 510.00p 511.00p 103856
18/01/2024 512.00p 516.00p 507.73p 510.00p 380204
17/01/2024 507.00p 518.00p 501.00p 509.00p 103880
16/01/2024 512.00p 521.00p 512.00p 517.00p 129098
15/01/2024 520.00p 522.00p 512.00p 518.00p 125072
12/01/2024 515.00p 517.97p 512.92p 513.00p 154669
11/01/2024 520.00p 522.56p 514.00p 515.00p 336534
10/01/2024 524.00p 524.00p 515.00p 518.00p 207182
09/01/2024 523.00p 525.00p 515.00p 524.00p 99136
08/01/2024 516.00p 523.00p 513.00p 513.00p 115820
05/01/2024 518.00p 523.00p 516.00p 519.00p 66166
04/01/2024 517.00p 525.00p 517.00p 521.00p 142339
03/01/2024 526.00p 532.00p 519.00p 524.00p 142787
02/01/2024 526.00p 540.00p 524.00p 524.00p 71543
29/12/2023 529.00p 538.00p 528.00p 535.00p 52537
28/12/2023 529.00p 538.00p 529.00p 536.00p 153597
27/12/2023 536.00p 536.00p 524.00p 529.00p 77612
22/12/2023 528.00p 532.00p 523.00p 532.00p 96042
21/12/2023 526.00p 531.88p 523.00p 529.00p 250212
20/12/2023 529.00p 532.00p 525.00p 531.00p 155572
19/12/2023 527.00p 529.00p 520.00p 525.00p 229742
18/12/2023 528.00p 529.00p 514.64p 522.00p 154123
15/12/2023 519.00p 526.00p 517.88p 524.00p 238128
14/12/2023 520.00p 525.00p 515.00p 521.00p 120037
13/12/2023 515.00p 519.00p 509.00p 514.00p 288510
12/12/2023 513.00p 516.00p 508.50p 515.00p 296288
11/12/2023 505.00p 513.00p 503.00p 513.00p 163115
08/12/2023 507.00p 513.00p 505.98p 508.00p 86803
07/12/2023 505.00p 512.00p 503.00p 509.00p 102132
06/12/2023 511.00p 514.00p 506.84p 510.00p 171731
05/12/2023 500.00p 510.00p 498.50p 509.00p 103019
04/12/2023 505.00p 508.00p 499.00p 508.00p 83708
01/12/2023 507.00p 509.55p 500.00p 505.00p 129969
30/11/2023 499.00p 508.00p 499.00p 501.00p 138773
29/11/2023 505.00p 507.00p 503.82p 507.00p 61892
28/11/2023 504.00p 508.00p 501.00p 501.00p 85370
27/11/2023 507.00p 512.00p 504.00p 504.00p 70904
24/11/2023 509.00p 509.00p 505.00p 505.00p 54861
23/11/2023 504.00p 510.40p 504.00p 507.00p 119461
22/11/2023 510.00p 514.00p 501.00p 512.00p 117265
21/11/2023 510.00p 513.00p 504.00p 505.00p 173887
20/11/2023 508.00p 511.00p 504.00p 511.00p 220353
17/11/2023 508.00p 509.30p 505.00p 509.00p 182005
16/11/2023 505.00p 507.00p 503.00p 504.00p 357082
15/11/2023 499.00p 507.00p 495.64p 506.00p 249355
14/11/2023 485.50p 500.00p 483.50p 500.00p 256911
13/11/2023 480.00p 489.00p 478.50p 489.00p 236117
10/11/2023 477.00p 481.00p 473.50p 481.00p 271445
09/11/2023 474.50p 480.00p 474.50p 479.50p 184563
08/11/2023 471.00p 479.00p 471.00p 479.00p 101198
07/11/2023 474.00p 476.61p 469.44p 472.00p 85714
06/11/2023 471.50p 477.50p 468.50p 474.00p 103172
03/11/2023 469.00p 476.00p 469.00p 473.50p 131629
02/11/2023 465.00p 470.00p 460.15p 470.00p 364142
01/11/2023 463.00p 469.00p 458.50p 459.50p 204352
31/10/2023 458.50p 466.00p 458.08p 461.50p 72724
30/10/2023 454.00p 465.00p 454.00p 458.50p 260934
27/10/2023 452.00p 458.50p 450.82p 456.00p 127615
26/10/2023 452.00p 457.00p 450.00p 452.00p 152732
25/10/2023 474.00p 474.00p 454.00p 454.50p 246860
24/10/2023 467.00p 472.00p 465.00p 465.00p 114982
23/10/2023 474.00p 481.00p 466.00p 466.00p 109369
20/10/2023 475.50p 480.50p 471.00p 471.00p 135696
19/10/2023 482.00p 484.30p 477.00p 479.00p 77831
18/10/2023 485.00p 488.00p 478.50p 478.50p 108034
17/10/2023 484.00p 493.00p 480.00p 488.00p 196300
16/10/2023 485.00p 490.00p 484.00p 484.00p 75981
13/10/2023 484.00p 490.00p 482.50p 485.00p 245588
12/10/2023 487.50p 490.50p 478.46p 485.00p 109926
11/10/2023 480.50p 483.00p 475.50p 478.00p 302120
10/10/2023 481.00p 487.50p 476.50p 482.00p 207493
09/10/2023 485.00p 488.50p 476.82p 478.00p 261142
06/10/2023 488.00p 492.50p 485.50p 486.00p 81555
05/10/2023 490.00p 493.50p 485.50p 485.50p 172346
04/10/2023 490.00p 495.00p 485.50p 485.50p 121423
03/10/2023 493.00p 499.50p 490.50p 490.50p 74070
02/10/2023 509.00p 509.00p 494.50p 496.00p 176955
29/09/2023 502.00p 506.16p 496.50p 496.50p 105401
28/09/2023 502.00p 503.78p 498.00p 500.00p 84142
27/09/2023 497.00p 507.00p 497.00p 499.50p 79183
26/09/2023 506.00p 508.20p 500.00p 501.00p 101647
25/09/2023 511.00p 513.00p 503.00p 503.00p 92383
22/09/2023 511.00p 512.18p 506.00p 511.00p 278432
21/09/2023 513.00p 515.00p 504.59p 507.00p 173961
20/09/2023 510.00p 514.00p 505.55p 511.00p 168303
19/09/2023 507.00p 507.00p 502.14p 507.00p 94486
18/09/2023 504.00p 512.00p 504.00p 506.00p 101468
15/09/2023 510.00p 515.00p 506.95p 510.00p 348850
14/09/2023 500.00p 516.00p 497.08p 516.00p 279733
13/09/2023 499.50p 500.40p 495.00p 497.00p 190971
12/09/2023 501.00p 505.35p 497.24p 502.00p 235420
11/09/2023 502.00p 509.00p 501.00p 503.00p 106434
08/09/2023 501.00p 503.00p 498.44p 501.00p 95903
07/09/2023 501.00p 504.00p 495.50p 500.00p 107757
06/09/2023 500.00p 504.00p 498.29p 503.00p 157378
05/09/2023 508.00p 511.00p 503.80p 505.00p 153968
04/09/2023 512.00p 512.00p 503.86p 510.00p 96788
01/09/2023 508.00p 510.00p 504.00p 507.00p 125900
31/08/2023 507.00p 513.90p 505.00p 508.00p 87398
30/08/2023 513.00p 513.00p 507.00p 509.00p 112132
29/08/2023 506.00p 512.00p 505.60p 506.00p 174686
25/08/2023 503.00p 505.00p 500.00p 501.00p 98656
24/08/2023 504.00p 507.00p 499.50p 501.00p 126153
23/08/2023 498.00p 503.00p 496.00p 503.00p 72413
22/08/2023 491.00p 498.00p 491.00p 498.00p 173218
21/08/2023 491.00p 494.00p 491.00p 493.50p 282384
18/08/2023 495.00p 497.00p 490.00p 490.00p 194066
17/08/2023 499.00p 502.00p 496.00p 497.00p 94459
16/08/2023 501.00p 504.00p 499.00p 499.00p 113187
15/08/2023 503.00p 510.00p 500.00p 501.00p 150158
14/08/2023 508.00p 510.00p 503.00p 505.00p 131698
11/08/2023 508.00p 510.00p 506.00p 506.00p 70893
10/08/2023 510.00p 514.00p 506.00p 511.00p 165484
09/08/2023 515.00p 516.00p 509.00p 516.00p 130905
08/08/2023 503.00p 515.00p 501.32p 514.00p 124089
07/08/2023 511.00p 516.00p 501.00p 503.00p 321686
04/08/2023 517.00p 520.00p 512.00p 513.00p 161058
03/08/2023 515.00p 519.77p 511.00p 514.00p 203690
02/08/2023 521.00p 526.00p 518.00p 520.00p 90000
01/08/2023 529.00p 530.00p 522.00p 526.00p 178464
31/07/2023 526.00p 529.00p 524.00p 527.00p 120723
28/07/2023 523.00p 528.76p 520.66p 527.00p 209357
27/07/2023 528.00p 530.00p 525.00p 528.00p 85274
26/07/2023 526.00p 526.92p 522.64p 526.00p 62201
25/07/2023 523.00p 528.00p 523.00p 525.00p 61075
24/07/2023 520.00p 530.00p 520.00p 530.00p 133965
21/07/2023 526.00p 529.00p 523.60p 527.00p 66505
20/07/2023 525.00p 529.00p 522.00p 529.00p 114899

*Close Price adjusted for both dividends and splits