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
31/12/2021 536.00p 543.80p 533.00p 541.00p 43348
30/12/2021 533.00p 546.00p 533.00p 537.00p 75848
29/12/2021 537.00p 545.00p 536.00p 540.00p 138439
28/12/2021 535.00p 540.00p 535.00p 535.00p 25133
27/12/2021 535.00p 540.00p 535.00p 535.00p 25133
24/12/2021 535.00p 540.00p 535.00p 535.00p 25133
23/12/2021 539.00p 539.00p 532.00p 534.00p 93954
22/12/2021 525.00p 535.00p 525.00p 531.00p 146049
21/12/2021 530.00p 533.00p 524.00p 533.00p 146907
20/12/2021 525.00p 531.00p 505.04p 524.00p 165090
17/12/2021 536.00p 538.00p 532.00p 532.00p 367689
16/12/2021 532.00p 542.00p 530.00p 537.00p 168868
15/12/2021 538.00p 538.00p 526.00p 526.00p 337675
14/12/2021 540.00p 543.00p 530.00p 530.00p 157317
13/12/2021 541.00p 542.00p 532.00p 533.00p 237624
10/12/2021 536.00p 540.00p 528.00p 534.00p 285349
09/12/2021 535.00p 539.00p 533.00p 533.00p 108245
08/12/2021 531.00p 540.00p 529.00p 532.00p 199693
07/12/2021 529.00p 537.00p 528.55p 537.00p 122469
06/12/2021 529.00p 530.00p 523.00p 527.00p 100224
03/12/2021 523.00p 527.00p 521.00p 524.00p 109595
02/12/2021 521.00p 521.83p 515.00p 515.00p 177800
01/12/2021 528.00p 528.00p 520.00p 524.00p 144678
30/11/2021 526.00p 526.00p 512.00p 516.00p 174873
29/11/2021 526.00p 532.81p 520.00p 527.00p 375423
26/11/2021 524.00p 525.00p 512.00p 516.00p 229447
25/11/2021 527.00p 535.00p 526.00p 526.00p 59842
24/11/2021 528.00p 529.50p 525.68p 526.00p 138960
23/11/2021 527.00p 532.00p 525.00p 531.00p 122104
22/11/2021 539.00p 539.00p 529.24p 532.00p 236191
19/11/2021 535.00p 535.00p 527.00p 533.00p 133312
18/11/2021 537.00p 537.00p 527.00p 527.00p 161779
17/11/2021 527.00p 533.00p 527.00p 528.00p 142491
16/11/2021 535.00p 536.83p 531.23p 532.00p 108130
15/11/2021 532.00p 535.09p 530.50p 533.00p 203561
12/11/2021 528.00p 533.00p 527.30p 533.00p 76347
11/11/2021 522.00p 533.00p 522.00p 527.00p 109919
10/11/2021 522.00p 532.56p 522.00p 525.00p 220275
09/11/2021 524.00p 529.09p 523.00p 526.00p 160534
08/11/2021 527.00p 529.95p 523.00p 523.00p 228736
05/11/2021 521.00p 532.00p 521.00p 529.00p 270285
04/11/2021 518.00p 528.00p 515.56p 523.00p 126505
03/11/2021 515.00p 517.90p 513.00p 515.00p 99483
02/11/2021 513.00p 519.00p 509.80p 513.00p 187141
01/11/2021 515.00p 515.84p 509.66p 515.00p 215569
29/10/2021 509.00p 513.00p 505.00p 510.00p 138740
28/10/2021 502.00p 511.00p 499.00p 510.00p 128527
27/10/2021 506.00p 507.40p 502.00p 502.00p 229104
26/10/2021 509.00p 509.00p 501.00p 509.00p 156807
25/10/2021 503.00p 506.00p 498.00p 498.50p 207874
22/10/2021 499.00p 503.00p 497.00p 499.00p 200150
21/10/2021 501.00p 502.00p 497.00p 498.00p 105945
20/10/2021 502.00p 503.49p 499.49p 500.00p 122013
19/10/2021 500.00p 504.00p 498.00p 500.00p 211802
18/10/2021 501.00p 505.00p 497.00p 500.00p 168900
15/10/2021 496.00p 504.67p 496.00p 498.00p 222402
14/10/2021 496.00p 501.00p 495.00p 498.00p 87617
13/10/2021 495.00p 497.52p 492.00p 492.00p 320426
12/10/2021 498.00p 498.00p 488.00p 494.50p 166425
11/10/2021 497.50p 502.00p 497.00p 497.00p 388198
08/10/2021 503.00p 514.00p 496.50p 496.50p 215950
07/10/2021 493.50p 502.00p 492.52p 502.00p 247384
06/10/2021 488.50p 494.75p 485.00p 488.50p 128309
05/10/2021 495.50p 496.72p 491.50p 492.00p 143798
04/10/2021 493.00p 498.47p 490.50p 490.50p 180437
01/10/2021 496.00p 504.00p 493.50p 498.00p 309007
30/09/2021 505.00p 510.00p 500.00p 500.00p 179977
29/09/2021 504.00p 508.97p 502.00p 502.00p 84179
28/09/2021 513.00p 525.00p 500.00p 500.00p 236193
27/09/2021 514.00p 516.00p 506.00p 510.00p 170342
24/09/2021 517.00p 518.00p 509.00p 511.00p 248004
23/09/2021 517.00p 523.00p 511.00p 511.00p 447334
22/09/2021 510.00p 520.00p 510.00p 513.00p 228221
21/09/2021 513.00p 517.00p 503.17p 509.00p 245926
20/09/2021 508.00p 514.00p 504.00p 509.00p 311504
17/09/2021 516.00p 517.98p 508.00p 512.00p 621425
16/09/2021 511.00p 520.73p 509.00p 511.00p 163786
15/09/2021 516.00p 516.00p 508.00p 508.00p 127320
14/09/2021 515.00p 516.00p 511.00p 515.00p 161476
13/09/2021 513.00p 519.00p 513.00p 513.00p 62414
10/09/2021 519.00p 519.00p 512.99p 516.00p 196043
09/09/2021 520.00p 520.00p 507.00p 509.00p 161286
08/09/2021 521.00p 523.00p 511.00p 514.00p 297872
07/09/2021 523.00p 527.00p 520.00p 520.00p 178270
06/09/2021 522.00p 527.00p 521.82p 523.00p 109922
03/09/2021 519.00p 527.00p 519.00p 524.00p 135157
02/09/2021 519.00p 525.00p 519.00p 523.00p 115907
01/09/2021 525.00p 528.00p 519.00p 521.00p 126218
31/08/2021 525.00p 526.00p 516.00p 519.00p 239930
27/08/2021 521.00p 523.00p 517.00p 523.00p 255482
26/08/2021 523.00p 525.00p 520.42p 523.00p 140889
25/08/2021 525.00p 527.00p 521.00p 524.00p 131703
24/08/2021 521.00p 524.92p 517.00p 523.00p 143938
23/08/2021 517.00p 526.00p 516.00p 520.00p 368081
20/08/2021 518.00p 519.00p 514.00p 517.00p 262165
19/08/2021 516.00p 518.28p 510.78p 515.00p 163859
18/08/2021 520.00p 524.00p 517.00p 520.00p 142291
17/08/2021 515.00p 521.00p 515.00p 520.00p 220833
16/08/2021 516.00p 523.00p 514.00p 518.00p 202169
13/08/2021 521.00p 523.00p 517.26p 519.00p 149477
12/08/2021 515.00p 520.00p 514.00p 518.00p 147535
11/08/2021 515.00p 522.00p 514.00p 520.00p 135122
10/08/2021 515.00p 520.00p 513.00p 514.00p 165029
09/08/2021 514.00p 520.00p 512.00p 513.00p 148560
06/08/2021 513.00p 517.00p 512.00p 517.00p 180992
05/08/2021 520.00p 520.00p 516.00p 519.00p 142556
04/08/2021 516.00p 519.00p 513.00p 519.00p 104380
03/08/2021 508.00p 514.37p 508.00p 514.00p 82521
02/08/2021 508.00p 512.00p 508.00p 512.00p 168380
30/07/2021 512.00p 512.00p 503.00p 505.00p 381845
29/07/2021 505.00p 511.00p 504.00p 509.00p 91093
28/07/2021 505.00p 511.00p 504.00p 506.00p 271178
27/07/2021 508.00p 512.00p 502.00p 505.00p 197584
26/07/2021 509.00p 515.00p 506.00p 508.00p 176404
23/07/2021 509.00p 512.41p 506.00p 510.00p 136381
22/07/2021 510.00p 512.10p 506.00p 508.00p 135815
21/07/2021 509.00p 512.00p 507.00p 512.00p 111012
20/07/2021 500.00p 510.00p 499.90p 506.00p 262201
19/07/2021 506.00p 506.00p 499.00p 499.00p 140043
16/07/2021 505.00p 510.27p 505.00p 508.00p 189782
15/07/2021 511.00p 513.00p 504.00p 504.00p 175701
14/07/2021 507.00p 509.00p 502.00p 509.00p 126287
13/07/2021 504.00p 512.00p 501.00p 507.00p 313307
12/07/2021 506.00p 507.81p 498.50p 507.00p 128256
09/07/2021 501.00p 506.00p 498.82p 503.00p 99970
08/07/2021 506.00p 506.00p 493.50p 499.00p 148934
07/07/2021 497.50p 507.00p 497.50p 503.00p 133527
06/07/2021 496.00p 502.56p 495.90p 498.00p 155358
05/07/2021 495.50p 508.00p 491.50p 503.00p 249735
02/07/2021 491.50p 500.20p 491.50p 496.50p 155400
01/07/2021 493.50p 507.00p 490.00p 491.50p 167473
30/06/2021 495.50p 499.00p 491.00p 491.00p 184222
29/06/2021 496.00p 503.00p 494.84p 495.50p 220094
28/06/2021 503.00p 503.00p 493.00p 493.50p 302843
25/06/2021 497.50p 501.00p 492.00p 497.00p 294331
24/06/2021 498.50p 502.00p 493.50p 494.50p 344861
23/06/2021 498.00p 502.20p 489.00p 494.00p 135547
22/06/2021 489.00p 498.00p 485.00p 497.50p 128622
21/06/2021 493.00p 493.00p 483.25p 493.00p 164913
18/06/2021 493.00p 495.00p 490.00p 491.00p 342593
17/06/2021 491.00p 494.50p 488.00p 490.00p 243857
16/06/2021 499.00p 499.00p 490.00p 491.00p 186090
15/06/2021 496.00p 500.00p 490.00p 492.00p 498912
14/06/2021 496.00p 498.57p 490.00p 496.00p 138069
11/06/2021 496.00p 499.00p 490.00p 490.50p 140503
10/06/2021 485.50p 496.42p 485.00p 491.50p 154777
09/06/2021 491.00p 493.00p 484.50p 485.00p 114543
08/06/2021 493.00p 494.50p 486.13p 490.00p 108730
07/06/2021 493.00p 494.00p 485.00p 492.00p 123699
04/06/2021 484.00p 493.00p 480.50p 489.00p 348775
03/06/2021 488.00p 490.00p 483.13p 490.00p 154703
02/06/2021 483.00p 492.00p 480.86p 486.00p 190089
01/06/2021 487.00p 489.67p 482.00p 488.00p 190056
28/05/2021 478.00p 486.00p 478.00p 484.00p 298629
27/05/2021 481.50p 484.00p 479.54p 483.00p 127419
26/05/2021 491.00p 491.00p 478.95p 486.00p 99286
25/05/2021 482.00p 486.50p 482.00p 482.00p 142275
24/05/2021 478.50p 486.00p 478.35p 481.50p 134630
21/05/2021 482.00p 482.00p 476.20p 482.00p 200865
20/05/2021 478.50p 482.00p 473.94p 479.00p 104587
19/05/2021 476.00p 479.00p 470.00p 470.50p 197299
18/05/2021 484.00p 487.50p 477.50p 479.50p 112677
17/05/2021 478.50p 484.70p 474.88p 480.00p 234725
14/05/2021 483.00p 483.00p 474.51p 482.00p 125284
13/05/2021 475.00p 475.00p 468.30p 476.50p 223487
12/05/2021 475.00p 480.50p 471.50p 471.50p 247702
11/05/2021 480.50p 482.63p 470.75p 475.00p 389192
10/05/2021 493.00p 493.00p 484.00p 485.00p 384393
07/05/2021 488.00p 491.50p 484.05p 491.00p 317881
06/05/2021 488.00p 489.80p 482.31p 484.50p 151930
05/05/2021 486.50p 487.00p 480.00p 483.00p 297406
04/05/2021 485.00p 493.00p 481.00p 485.00p 292766
30/04/2021 485.50p 493.50p 485.00p 493.50p 335310
29/04/2021 489.50p 492.00p 484.00p 488.00p 280688
28/04/2021 489.00p 489.50p 485.00p 488.00p 267552
27/04/2021 491.00p 492.00p 483.25p 485.00p 284129
26/04/2021 490.00p 492.50p 480.00p 488.00p 278490
23/04/2021 490.00p 490.00p 481.57p 487.00p 156763
22/04/2021 481.50p 490.00p 480.00p 487.50p 173459
21/04/2021 487.00p 487.00p 474.55p 480.50p 220489
20/04/2021 483.00p 486.50p 474.66p 477.00p 588907
19/04/2021 495.00p 495.00p 482.80p 487.00p 251528
16/04/2021 489.00p 489.50p 483.00p 487.00p 236168
15/04/2021 485.50p 489.00p 485.00p 489.00p 215652
14/04/2021 480.00p 492.92p 473.50p 483.00p 281183
13/04/2021 480.00p 488.63p 478.00p 483.00p 342924
12/04/2021 484.00p 490.00p 479.19p 482.00p 881270
09/04/2021 486.00p 486.00p 477.65p 486.00p 230049
08/04/2021 480.00p 486.00p 476.50p 486.00p 336171
07/04/2021 476.00p 477.50p 472.00p 474.50p 374717
06/04/2021 470.00p 475.00p 468.50p 473.00p 469731
01/04/2021 473.00p 477.00p 461.00p 461.00p 273078
31/03/2021 468.00p 468.00p 460.20p 464.00p 184710
30/03/2021 489.00p 514.00p 465.00p 467.00p 185293
29/03/2021 465.00p 471.00p 463.60p 466.00p 202332
26/03/2021 462.00p 465.00p 459.60p 465.00p 299492
25/03/2021 461.00p 463.00p 455.00p 460.00p 166221
24/03/2021 460.00p 467.00p 459.38p 463.00p 154581
23/03/2021 469.00p 469.00p 457.94p 462.00p 308358
22/03/2021 455.00p 469.00p 453.96p 462.00p 271017

*Close Price adjusted for both dividends and splits