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
17/12/2012 224.50p 224.50p 221.00p 221.00p 69176
14/12/2012 224.75p 224.75p 221.11p 223.87p 38315
13/12/2012 223.25p 223.25p 221.71p 222.38p 50053
12/12/2012 222.00p 223.00p 220.71p 222.00p 38855
11/12/2012 222.00p 222.00p 219.50p 221.37p 144440
10/12/2012 219.00p 221.50p 218.95p 221.50p 93928
07/12/2012 221.27p 221.27p 219.00p 220.75p 57376
06/12/2012 222.00p 222.00p 219.25p 221.00p 34938
05/12/2012 221.50p 221.50p 219.48p 220.62p 35212
04/12/2012 221.25p 221.25p 218.61p 219.88p 31326
03/12/2012 219.50p 221.49p 219.00p 220.25p 54006
30/11/2012 222.75p 223.09p 220.47p 221.62p 98202
29/11/2012 223.00p 223.00p 220.48p 222.50p 33904
28/11/2012 218.25p 220.46p 218.25p 220.13p 59106
27/11/2012 221.75p 221.75p 220.13p 221.13p 97654
26/11/2012 222.00p 222.00p 219.50p 219.88p 58612
23/11/2012 219.00p 221.80p 219.00p 221.25p 65393
22/11/2012 221.00p 221.00p 218.00p 220.25p 106033
21/11/2012 220.25p 220.50p 218.00p 220.50p 57116
20/11/2012 218.25p 221.00p 216.57p 221.00p 80051
19/11/2012 219.00p 219.00p 216.25p 219.00p 214408
16/11/2012 216.00p 218.34p 214.75p 218.00p 109886
15/11/2012 216.50p 219.00p 215.00p 219.00p 52521
14/11/2012 220.75p 220.75p 217.00p 217.75p 71466
13/11/2012 220.50p 220.50p 217.00p 217.75p 73614
12/11/2012 221.50p 221.75p 218.53p 221.75p 63247
09/11/2012 218.50p 221.25p 218.50p 220.37p 66348
08/11/2012 222.00p 222.00p 220.08p 220.75p 3201
07/11/2012 224.00p 224.75p 219.00p 221.00p 77423
06/11/2012 223.00p 223.50p 220.75p 222.00p 64536
05/11/2012 223.00p 223.00p 221.00p 222.00p 43109
02/11/2012 224.50p 224.50p 221.75p 223.50p 46466
01/11/2012 220.00p 224.20p 219.00p 223.00p 77496
31/10/2012 222.75p 222.75p 220.00p 220.50p 59649
30/10/2012 221.75p 223.00p 219.50p 221.62p 67923
29/10/2012 221.00p 221.50p 217.50p 220.25p 51174
26/10/2012 219.25p 222.00p 218.50p 222.00p 55994
25/10/2012 222.25p 222.25p 219.75p 221.75p 54209
24/10/2012 219.50p 221.00p 218.00p 221.00p 39311
23/10/2012 222.50p 222.50p 218.50p 219.50p 59035
22/10/2012 223.50p 223.50p 221.25p 222.75p 51625
19/10/2012 224.00p 225.00p 222.50p 225.00p 65029
18/10/2012 225.75p 226.05p 224.00p 224.75p 56270
17/10/2012 224.00p 224.25p 221.25p 224.25p 51664
16/10/2012 223.50p 223.50p 221.62p 223.25p 71327
15/10/2012 222.00p 223.00p 220.00p 220.75p 40818
12/10/2012 219.51p 222.50p 219.51p 221.25p 91988
11/10/2012 222.00p 222.19p 218.89p 222.00p 42102
10/10/2012 220.00p 221.75p 219.75p 220.25p 46302
09/10/2012 221.50p 223.15p 219.50p 221.13p 86249
08/10/2012 220.00p 223.60p 220.00p 222.00p 37521
05/10/2012 223.83p 224.38p 221.15p 223.25p 42711
04/10/2012 220.75p 223.84p 220.75p 222.38p 46006
03/10/2012 220.00p 223.30p 219.75p 222.13p 48948
02/10/2012 222.00p 223.90p 222.00p 223.50p 73060
01/10/2012 222.00p 223.00p 218.75p 223.00p 72321
28/09/2012 221.00p 223.50p 219.00p 219.75p 187544
27/09/2012 218.00p 219.00p 217.68p 218.50p 51866
26/09/2012 216.75p 219.50p 216.50p 218.00p 78280
25/09/2012 221.00p 222.80p 219.01p 220.37p 42366
24/09/2012 221.50p 222.00p 217.94p 220.75p 67962
21/09/2012 221.00p 221.50p 218.50p 221.50p 64928
20/09/2012 221.50p 221.50p 218.31p 219.62p 54024
19/09/2012 220.00p 223.00p 219.31p 223.00p 39446
18/09/2012 218.00p 221.75p 218.00p 221.75p 151512
17/09/2012 220.00p 220.75p 218.15p 220.75p 84293
14/09/2012 222.00p 222.25p 218.25p 220.00p 77207
13/09/2012 219.00p 219.50p 216.65p 219.50p 112483
12/09/2012 216.00p 219.25p 215.75p 219.00p 94335
11/09/2012 216.50p 218.39p 216.21p 217.25p 149727
10/09/2012 216.50p 219.00p 216.37p 219.00p 109583
07/09/2012 217.00p 219.00p 215.50p 216.88p 98857
06/09/2012 213.50p 217.00p 212.00p 217.00p 95107
05/09/2012 213.50p 213.75p 211.50p 212.50p 51632
04/09/2012 213.25p 214.80p 212.00p 214.50p 98166
03/09/2012 214.00p 216.89p 213.50p 215.50p 61985
31/08/2012 215.50p 218.00p 215.11p 218.00p 50163
30/08/2012 216.00p 217.48p 215.11p 216.00p 40429
29/08/2012 218.00p 218.06p 216.00p 217.50p 92348
28/08/2012 217.00p 218.20p 215.40p 217.13p 44027
24/08/2012 220.00p 220.50p 216.90p 218.50p 81404
23/08/2012 220.39p 220.39p 217.25p 218.75p 31924
22/08/2012 219.00p 220.00p 216.75p 220.00p 43901
21/08/2012 222.75p 222.75p 218.75p 221.50p 34586
20/08/2012 220.50p 221.89p 219.56p 220.50p 52174
17/08/2012 221.00p 221.89p 217.00p 221.00p 60635
16/08/2012 221.00p 221.00p 217.46p 219.50p 45149
15/08/2012 218.61p 221.89p 218.61p 221.00p 24715
14/08/2012 222.00p 222.00p 219.00p 222.00p 43198
13/08/2012 223.00p 223.00p 220.00p 221.00p 58357
10/08/2012 223.29p 223.50p 219.25p 221.25p 43913
09/08/2012 220.00p 223.52p 219.51p 223.00p 56966
08/08/2012 224.00p 224.00p 219.25p 219.25p 35790
07/08/2012 219.86p 224.00p 219.86p 220.00p 49591
06/08/2012 222.00p 223.50p 218.61p 223.50p 57527
03/08/2012 216.00p 222.00p 216.00p 222.00p 80879
02/08/2012 218.00p 219.00p 215.01p 217.50p 53441
01/08/2012 217.00p 218.00p 215.26p 216.37p 60121
31/07/2012 216.54p 218.50p 215.25p 216.50p 46933
30/07/2012 217.00p 217.65p 214.40p 217.00p 45388
27/07/2012 212.50p 216.00p 212.00p 216.00p 39598
26/07/2012 210.50p 214.50p 210.50p 213.25p 52147
25/07/2012 209.50p 212.00p 207.25p 210.00p 52924
24/07/2012 210.00p 211.25p 208.00p 209.75p 84762
23/07/2012 210.50p 210.50p 208.06p 209.25p 73472
20/07/2012 214.50p 215.00p 210.00p 210.00p 103070
19/07/2012 214.50p 214.60p 212.00p 214.00p 82735
18/07/2012 212.00p 213.50p 210.50p 212.50p 95563
17/07/2012 210.50p 212.99p 209.00p 209.00p 79584
16/07/2012 212.75p 213.00p 211.00p 211.75p 27822
13/07/2012 210.00p 212.85p 210.00p 212.75p 86284
12/07/2012 210.00p 212.00p 209.11p 209.50p 84724
11/07/2012 213.00p 214.75p 212.00p 212.50p 115533
10/07/2012 216.50p 217.50p 214.31p 216.00p 74576
09/07/2012 218.00p 218.41p 215.30p 217.50p 64460
06/07/2012 219.75p 219.75p 215.51p 219.00p 92802
05/07/2012 218.00p 220.75p 218.00p 219.00p 41896
04/07/2012 218.00p 220.75p 218.00p 218.00p 64132
03/07/2012 220.00p 220.75p 218.20p 219.50p 85450
02/07/2012 216.75p 219.75p 216.75p 218.50p 88093
29/06/2012 217.00p 219.00p 215.02p 217.00p 110591
28/06/2012 214.23p 214.25p 213.98p 214.25p 580
27/06/2012 214.00p 214.00p 212.00p 213.00p 23881
26/06/2012 212.00p 213.00p 211.00p 211.63p 142038
25/06/2012 210.25p 212.00p 209.25p 211.00p 62209
22/06/2012 211.00p 211.00p 208.25p 208.25p 58048
21/06/2012 214.50p 214.75p 211.00p 211.00p 38151
20/06/2012 214.00p 214.75p 212.61p 213.12p 40777
19/06/2012 211.75p 215.00p 211.61p 213.25p 38275
18/06/2012 210.25p 213.50p 210.25p 211.37p 70121
15/06/2012 212.00p 213.39p 210.12p 210.25p 112497
14/06/2012 210.25p 212.39p 210.25p 211.00p 45231
13/06/2012 212.30p 213.00p 211.00p 211.25p 28850
12/06/2012 212.00p 213.44p 211.50p 211.50p 65971
11/06/2012 215.56p 216.50p 212.75p 213.50p 46366
08/06/2012 215.00p 216.50p 211.89p 216.50p 73074
07/06/2012 211.75p 214.70p 211.50p 214.00p 112223
06/06/2012 213.50p 214.00p 211.50p 213.50p 212942
01/06/2012 211.00p 213.00p 211.00p 211.25p 60124
31/05/2012 213.00p 213.25p 211.25p 212.25p 96277
30/05/2012 212.50p 213.75p 211.50p 212.25p 95106
29/05/2012 215.00p 217.00p 214.50p 217.00p 57555
28/05/2012 214.00p 215.00p 212.50p 212.50p 57178
25/05/2012 211.00p 213.75p 211.00p 213.50p 55299
24/05/2012 212.00p 214.00p 210.68p 214.00p 24452
23/05/2012 210.00p 213.32p 210.00p 210.50p 45382
22/05/2012 213.00p 215.50p 210.50p 214.25p 59502
21/05/2012 211.50p 212.50p 208.50p 211.00p 79574
18/05/2012 212.00p 213.25p 209.00p 211.00p 208153
17/05/2012 214.00p 219.50p 213.50p 214.25p 91476
16/05/2012 214.25p 217.89p 214.25p 216.25p 40186
15/05/2012 215.50p 216.50p 214.25p 215.75p 76116
14/05/2012 216.00p 216.61p 213.00p 214.50p 93801
11/05/2012 218.75p 220.75p 216.61p 220.75p 79466
10/05/2012 218.25p 219.24p 217.64p 219.00p 24999
09/05/2012 220.25p 221.99p 216.75p 218.00p 88925
08/05/2012 223.00p 223.99p 221.00p 221.00p 74863
04/05/2012 226.00p 226.49p 223.00p 223.00p 64886
03/05/2012 230.00p 230.89p 225.25p 225.25p 56202
02/05/2012 231.00p 231.00p 229.36p 231.00p 45347
01/05/2012 226.00p 231.00p 224.34p 231.00p 78895
30/04/2012 224.25p 227.00p 223.25p 224.00p 54866
27/04/2012 227.50p 227.50p 225.50p 226.25p 121067
26/04/2012 227.00p 228.00p 225.10p 226.00p 44863
25/04/2012 228.39p 228.39p 226.50p 226.50p 38876
24/04/2012 227.00p 228.50p 225.50p 226.00p 87465
23/04/2012 227.00p 227.99p 225.17p 227.00p 100806
20/04/2012 230.00p 230.00p 226.86p 229.50p 85798
19/04/2012 230.00p 232.00p 229.00p 231.00p 66986
18/04/2012 230.00p 230.79p 229.11p 230.00p 39791
17/04/2012 226.50p 229.50p 225.00p 228.75p 129151
16/04/2012 229.00p 230.00p 224.85p 227.00p 67688
13/04/2012 231.00p 231.50p 225.25p 227.00p 217685
12/04/2012 226.00p 231.00p 225.00p 230.12p 113753
11/04/2012 227.00p 228.39p 224.00p 227.00p 79190
10/04/2012 227.00p 230.00p 223.00p 223.00p 158032
05/04/2012 227.75p 230.00p 221.50p 228.25p 108921
04/04/2012 230.00p 232.00p 228.00p 228.50p 95726
03/04/2012 233.00p 233.00p 229.25p 232.00p 76221
02/04/2012 229.75p 231.00p 227.00p 228.75p 48624
30/03/2012 226.00p 230.00p 225.71p 230.00p 103007
29/03/2012 231.00p 231.00p 225.25p 227.00p 73556
28/03/2012 231.00p 234.00p 230.38p 230.38p 25631
27/03/2012 232.38p 234.00p 231.50p 231.50p 23929
26/03/2012 232.00p 233.50p 230.75p 232.00p 75647
23/03/2012 233.00p 233.50p 230.25p 232.00p 54431
22/03/2012 230.75p 233.25p 229.75p 233.00p 89808
21/03/2012 229.50p 235.00p 229.50p 234.00p 88178
20/03/2012 230.50p 233.00p 228.75p 230.50p 99237
19/03/2012 235.00p 235.00p 230.00p 230.00p 55457
16/03/2012 229.00p 233.50p 229.00p 231.50p 36083
15/03/2012 232.25p 233.00p 230.71p 232.50p 42731
14/03/2012 232.00p 234.50p 231.00p 232.50p 80899
13/03/2012 234.50p 235.00p 231.40p 233.75p 52026
12/03/2012 233.50p 234.00p 230.76p 234.00p 56776
09/03/2012 232.00p 232.50p 229.25p 232.50p 38223
08/03/2012 228.00p 231.85p 228.00p 230.00p 48122
07/03/2012 225.25p 228.00p 225.25p 227.25p 69403
06/03/2012 231.75p 234.00p 229.50p 230.00p 265114
05/03/2012 232.00p 234.75p 230.70p 233.50p 36328

*Close Price adjusted for both dividends and splits