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
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
15/05/2013 255.00p 255.00p 252.50p 255.00p 44120
14/05/2013 250.50p 254.50p 250.50p 254.50p 85913
13/05/2013 252.49p 253.39p 250.75p 251.50p 62862
10/05/2013 248.00p 253.00p 248.00p 253.00p 107312
09/05/2013 250.50p 251.00p 248.75p 250.00p 103123
08/05/2013 249.00p 249.99p 248.11p 249.00p 93315
07/05/2013 247.50p 248.50p 245.25p 246.25p 76898
03/05/2013 245.50p 247.00p 243.25p 247.00p 77889
02/05/2013 243.00p 244.75p 243.00p 244.00p 122948
01/05/2013 243.00p 245.00p 241.75p 244.00p 120287
30/04/2013 243.00p 244.00p 241.00p 243.00p 132509
29/04/2013 242.00p 242.75p 240.00p 241.88p 91330
26/04/2013 240.00p 242.49p 239.76p 240.25p 41852
25/04/2013 242.50p 242.50p 239.28p 241.62p 54906
24/04/2013 240.50p 242.75p 239.25p 241.37p 96319
23/04/2013 236.75p 240.50p 236.75p 240.50p 87380
22/04/2013 237.50p 239.24p 236.25p 237.88p 54392
19/04/2013 237.25p 237.75p 235.51p 237.75p 75952
18/04/2013 236.00p 238.25p 235.00p 236.12p 74234
17/04/2013 239.75p 240.00p 236.00p 237.50p 58129
16/04/2013 239.50p 242.37p 239.50p 240.75p 65319
15/04/2013 243.00p 243.11p 241.00p 242.37p 93497
12/04/2013 243.75p 243.75p 241.50p 241.50p 129570
11/04/2013 240.00p 244.25p 237.61p 244.25p 149843
10/04/2013 237.75p 240.00p 237.01p 240.00p 57317
09/04/2013 236.00p 237.25p 235.00p 237.25p 89787
08/04/2013 233.50p 235.72p 233.50p 235.00p 146421
05/04/2013 236.50p 237.89p 232.00p 234.12p 126813
04/04/2013 240.00p 242.50p 236.00p 237.50p 176964
03/04/2013 243.50p 243.54p 241.50p 241.50p 154195
02/04/2013 242.50p 244.00p 241.10p 243.37p 128277
28/03/2013 242.00p 243.75p 240.11p 242.00p 188269
27/03/2013 242.50p 244.00p 239.25p 241.50p 128562
26/03/2013 244.00p 244.00p 241.25p 242.75p 121950
25/03/2013 244.00p 245.00p 242.00p 242.00p 115226
22/03/2013 242.00p 242.56p 239.50p 242.00p 76644
21/03/2013 243.00p 245.39p 240.00p 241.50p 137780
20/03/2013 244.00p 246.25p 243.50p 244.75p 91222
19/03/2013 246.00p 246.50p 242.50p 243.75p 101642
18/03/2013 242.75p 245.25p 242.11p 245.00p 107631
15/03/2013 248.00p 249.50p 246.11p 247.00p 107706
14/03/2013 247.50p 249.50p 247.00p 249.50p 83976
13/03/2013 249.00p 251.50p 246.50p 247.00p 125347
12/03/2013 248.00p 251.50p 248.00p 250.00p 96344
11/03/2013 249.00p 250.50p 248.00p 250.50p 138310
08/03/2013 251.00p 251.00p 248.51p 249.00p 103850
07/03/2013 247.50p 248.25p 246.38p 248.00p 54824
06/03/2013 246.00p 248.00p 245.99p 248.00p 57794
05/03/2013 244.50p 248.00p 244.00p 247.50p 204555
04/03/2013 244.00p 244.50p 242.70p 244.50p 56601
01/03/2013 243.42p 244.20p 242.56p 243.75p 46684
28/02/2013 244.50p 244.50p 243.00p 244.00p 45702
27/02/2013 241.75p 243.00p 238.37p 243.00p 73174
26/02/2013 238.88p 241.00p 238.75p 239.88p 71342
25/02/2013 243.00p 244.00p 241.00p 241.00p 99230
22/02/2013 239.00p 241.99p 238.50p 239.00p 105581
21/02/2013 240.00p 244.00p 238.00p 238.50p 40890
20/02/2013 241.50p 244.00p 239.50p 244.00p 76983
19/02/2013 240.75p 241.00p 238.51p 239.50p 124859
18/02/2013 241.25p 241.25p 238.71p 239.88p 69283
15/02/2013 238.25p 241.23p 238.13p 240.25p 240393
14/02/2013 239.00p 240.00p 237.80p 239.75p 106220
13/02/2013 237.50p 240.00p 237.13p 240.00p 84128
12/02/2013 238.75p 239.00p 235.50p 239.00p 109076
11/02/2013 237.00p 238.75p 236.01p 238.75p 74986
08/02/2013 238.00p 238.00p 234.65p 237.00p 83146
07/02/2013 238.75p 238.75p 235.50p 236.75p 119035
06/02/2013 238.50p 238.99p 237.00p 238.12p 49292
05/02/2013 236.00p 237.50p 234.32p 237.12p 82502
04/02/2013 239.00p 239.00p 234.00p 234.50p 115137
01/02/2013 236.50p 238.00p 235.51p 237.75p 118343
31/01/2013 236.64p 236.75p 234.51p 235.75p 41318
30/01/2013 237.00p 239.00p 236.00p 236.75p 84088
29/01/2013 236.00p 239.00p 235.98p 239.00p 94759
28/01/2013 237.50p 237.50p 236.00p 237.50p 84504
25/01/2013 237.00p 238.00p 236.00p 236.75p 79452
24/01/2013 235.00p 237.50p 235.00p 237.50p 94974
23/01/2013 237.00p 237.00p 235.00p 235.88p 68602
22/01/2013 236.75p 236.75p 234.00p 235.00p 117618
21/01/2013 234.00p 235.14p 233.25p 235.12p 102139
18/01/2013 234.25p 236.00p 233.01p 234.50p 119655
17/01/2013 231.50p 234.75p 231.50p 234.75p 66628
16/01/2013 234.50p 234.50p 230.75p 232.38p 51289
15/01/2013 231.25p 234.25p 231.25p 234.25p 59825
14/01/2013 232.50p 235.25p 232.00p 232.87p 64053
11/01/2013 237.00p 237.00p 232.71p 235.00p 106612
10/01/2013 236.00p 236.50p 234.61p 236.50p 68394
09/01/2013 235.00p 235.00p 231.71p 234.00p 56388
08/01/2013 232.00p 235.00p 231.25p 232.87p 85714
07/01/2013 237.00p 237.00p 232.11p 233.75p 115825
04/01/2013 231.00p 236.00p 230.20p 236.00p 104422
03/01/2013 233.00p 233.00p 229.50p 231.63p 26446
02/01/2013 228.50p 232.39p 227.50p 232.00p 58753
31/12/2012 227.00p 227.00p 225.01p 225.50p 39285
28/12/2012 226.00p 228.00p 225.51p 227.00p 27070
27/12/2012 227.00p 227.00p 224.50p 225.75p 78079
24/12/2012 225.74p 225.74p 223.39p 225.25p 20230
21/12/2012 224.50p 227.00p 223.50p 227.00p 43460
20/12/2012 228.00p 228.00p 224.45p 224.50p 57744
19/12/2012 226.00p 228.00p 224.51p 228.00p 96721
18/12/2012 224.75p 224.75p 222.75p 223.87p 73524

*Close Price adjusted for both dividends and splits