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
04/04/2019 383.00p 383.15p 379.78p 381.00p 178271
03/04/2019 386.00p 387.02p 380.00p 383.00p 125359
02/04/2019 383.00p 386.50p 380.02p 386.50p 299444
01/04/2019 380.00p 380.00p 377.99p 378.00p 109490
29/03/2019 374.00p 378.00p 369.30p 375.00p 219054
28/03/2019 370.00p 371.79p 368.00p 368.00p 124721
27/03/2019 370.00p 371.35p 369.00p 369.00p 73901
26/03/2019 374.00p 374.00p 369.00p 369.00p 165458
25/03/2019 374.00p 375.79p 369.04p 372.00p 83315
22/03/2019 380.00p 383.80p 375.80p 377.00p 116938
21/03/2019 382.00p 383.00p 378.67p 383.00p 153218
20/03/2019 380.00p 382.00p 378.44p 381.00p 72689
19/03/2019 378.00p 380.64p 376.63p 380.00p 485850
18/03/2019 374.00p 376.00p 373.44p 375.00p 73994
15/03/2019 373.00p 375.00p 371.41p 374.00p 92426
14/03/2019 373.00p 373.00p 370.86p 371.00p 51283
13/03/2019 372.00p 373.00p 370.84p 373.00p 46255
12/03/2019 368.00p 374.00p 367.76p 374.00p 139453
11/03/2019 367.00p 371.00p 367.00p 371.00p 61710
08/03/2019 366.00p 368.96p 364.00p 368.00p 176111
07/03/2019 370.00p 372.00p 367.00p 371.00p 85067
06/03/2019 372.00p 376.00p 372.00p 376.00p 69222
05/03/2019 376.00p 376.00p 371.90p 376.00p 109268
04/03/2019 373.00p 376.00p 372.72p 374.50p 58990
01/03/2019 371.00p 375.00p 371.00p 373.00p 102131
28/02/2019 371.00p 372.00p 369.00p 370.50p 47108
27/02/2019 374.00p 374.00p 371.00p 371.00p 71756
26/02/2019 377.00p 377.00p 371.21p 373.50p 241417
25/02/2019 384.00p 384.00p 379.00p 379.00p 85099
22/02/2019 380.00p 382.84p 380.00p 380.00p 99112
21/02/2019 382.00p 383.00p 379.00p 380.50p 124029
20/02/2019 381.00p 382.00p 378.68p 382.00p 66232
19/02/2019 380.00p 380.40p 378.70p 379.50p 114626
18/02/2019 379.00p 380.24p 377.66p 379.50p 144346
15/02/2019 376.00p 380.24p 375.66p 378.00p 172350
14/02/2019 379.00p 380.00p 375.00p 375.00p 71180
13/02/2019 375.00p 378.00p 374.00p 374.00p 61026
12/02/2019 373.00p 376.07p 372.04p 374.00p 158778
11/02/2019 372.00p 372.00p 365.65p 370.50p 49256
08/02/2019 368.00p 369.00p 366.00p 368.00p 187197
07/02/2019 372.00p 375.36p 366.00p 368.00p 115898
06/02/2019 372.00p 374.00p 370.46p 372.00p 48278
05/02/2019 371.00p 373.00p 367.00p 371.50p 71799
04/02/2019 365.00p 367.00p 364.90p 367.00p 61345
01/02/2019 367.00p 368.00p 364.96p 366.50p 39353
31/01/2019 363.00p 365.00p 362.25p 364.00p 111410
30/01/2019 361.00p 363.00p 358.42p 361.00p 48049
29/01/2019 360.00p 360.00p 356.24p 359.00p 52964
28/01/2019 353.00p 358.00p 353.00p 355.00p 76826
25/01/2019 354.00p 357.56p 354.00p 354.00p 108820
24/01/2019 354.00p 357.00p 353.00p 353.00p 29196
23/01/2019 355.00p 359.00p 354.00p 354.00p 59050
22/01/2019 356.00p 359.00p 355.00p 355.00p 47330
21/01/2019 353.00p 359.00p 353.00p 355.00p 79067
18/01/2019 350.00p 358.00p 350.00p 358.00p 69978
17/01/2019 352.00p 355.00p 351.00p 351.00p 103403
16/01/2019 354.00p 356.00p 352.00p 352.00p 57895
15/01/2019 355.00p 357.00p 353.00p 354.00p 83874
14/01/2019 354.00p 355.62p 354.00p 354.00p 52119
11/01/2019 357.00p 358.00p 353.00p 354.00p 155752
10/01/2019 359.00p 359.00p 355.00p 356.00p 74760
09/01/2019 361.00p 361.00p 355.00p 355.00p 37294
08/01/2019 355.00p 359.00p 354.84p 359.00p 106591
07/01/2019 360.00p 360.00p 355.60p 358.00p 44396
04/01/2019 353.00p 360.00p 349.64p 360.00p 57439
03/01/2019 352.00p 353.43p 348.00p 350.00p 63996
02/01/2019 350.00p 353.00p 347.00p 353.00p 29105
31/12/2018 349.00p 353.00p 349.00p 351.00p 18227
28/12/2018 349.00p 352.00p 347.80p 349.00p 29514
27/12/2018 348.00p 350.00p 346.05p 349.00p 33895
24/12/2018 351.00p 351.70p 346.00p 348.50p 33824
21/12/2018 351.00p 353.00p 348.00p 348.00p 622801
20/12/2018 351.00p 354.00p 347.06p 352.00p 56242
19/12/2018 354.00p 357.00p 351.15p 357.00p 58856
18/12/2018 355.00p 355.00p 352.00p 354.00p 73941
17/12/2018 353.00p 357.00p 353.00p 357.00p 49563
14/12/2018 356.00p 359.00p 353.00p 354.00p 39634
13/12/2018 363.00p 363.00p 359.00p 359.00p 35902
12/12/2018 362.00p 362.95p 357.60p 359.00p 48516
11/12/2018 359.00p 362.00p 357.20p 360.00p 41371
10/12/2018 360.00p 362.20p 357.00p 357.00p 78312
07/12/2018 359.00p 365.00p 357.32p 363.00p 115916
06/12/2018 363.00p 364.76p 353.86p 355.00p 76703
05/12/2018 367.00p 370.45p 365.00p 369.00p 59285
04/12/2018 377.00p 377.00p 373.20p 375.00p 44512
03/12/2018 375.00p 378.16p 372.75p 378.00p 69131
30/11/2018 372.00p 372.00p 367.25p 371.00p 118958
29/11/2018 372.00p 373.00p 368.21p 372.00p 45650
28/11/2018 369.00p 369.00p 367.10p 369.00p 27726
27/11/2018 368.00p 368.00p 366.21p 368.00p 33862
26/11/2018 362.00p 369.00p 358.80p 367.00p 48247
23/11/2018 358.00p 360.00p 357.30p 359.00p 78118
22/11/2018 361.00p 365.00p 357.00p 360.00p 88860
21/11/2018 365.00p 365.00p 361.30p 364.00p 73276
20/11/2018 363.00p 367.00p 360.03p 363.00p 162192
19/11/2018 371.00p 371.00p 363.75p 364.50p 88820
16/11/2018 367.59p 368.00p 365.40p 368.00p 85637
15/11/2018 365.00p 367.00p 364.00p 367.00p 114244
14/11/2018 366.00p 368.22p 363.00p 364.50p 238895
13/11/2018 366.00p 369.50p 366.00p 368.00p 38664
12/11/2018 366.64p 369.36p 366.00p 368.00p 39039
09/11/2018 366.00p 367.00p 364.45p 365.00p 97665
08/11/2018 367.00p 367.70p 365.00p 366.50p 45595
07/11/2018 364.40p 366.00p 364.00p 364.50p 33837
06/11/2018 362.00p 366.96p 360.80p 363.00p 130213
05/11/2018 366.00p 367.48p 365.00p 365.50p 169028
02/11/2018 370.00p 370.00p 365.00p 365.00p 32967
01/11/2018 365.00p 368.00p 362.96p 364.00p 63765
31/10/2018 362.00p 366.00p 360.00p 363.00p 65739
30/10/2018 356.00p 360.00p 355.85p 360.00p 66535
29/10/2018 354.00p 359.42p 353.40p 355.00p 38572
26/10/2018 353.00p 353.00p 350.00p 350.00p 57366
25/10/2018 352.00p 356.00p 348.00p 355.50p 61509
24/10/2018 356.00p 359.00p 354.00p 359.00p 35264
23/10/2018 357.00p 357.00p 352.00p 352.00p 29001
22/10/2018 357.80p 359.00p 357.32p 357.50p 51834
19/10/2018 356.16p 358.00p 355.04p 355.50p 38964
18/10/2018 357.00p 357.00p 352.00p 357.00p 46216
17/10/2018 359.00p 363.00p 353.01p 355.50p 149546
16/10/2018 357.00p 357.00p 354.00p 355.00p 57620
15/10/2018 357.00p 357.00p 352.67p 357.00p 62260
12/10/2018 358.00p 358.97p 353.00p 356.00p 140314
11/10/2018 355.00p 359.00p 345.30p 350.00p 247059
10/10/2018 366.00p 366.30p 356.25p 360.00p 111680
09/10/2018 368.00p 369.00p 365.20p 368.00p 55338
08/10/2018 376.00p 376.00p 367.00p 368.50p 68158
05/10/2018 377.00p 378.83p 371.00p 371.00p 105376
04/10/2018 381.00p 381.46p 377.00p 377.00p 44106
03/10/2018 383.00p 383.00p 380.54p 381.50p 27331
02/10/2018 381.00p 382.00p 381.00p 382.00p 71892
01/10/2018 381.00p 382.22p 381.00p 382.00p 35833
28/09/2018 381.00p 382.00p 379.00p 379.00p 54092
27/09/2018 382.00p 383.00p 380.00p 381.00p 70144
26/09/2018 383.00p 383.00p 381.00p 381.00p 49670
25/09/2018 383.00p 383.00p 381.00p 381.50p 388096
24/09/2018 384.00p 384.00p 379.00p 380.00p 90452
21/09/2018 376.00p 382.00p 376.00p 380.00p 125669
20/09/2018 377.00p 379.00p 377.00p 378.50p 54837
19/09/2018 379.00p 379.00p 377.00p 378.50p 46884
18/09/2018 379.00p 379.00p 377.00p 378.50p 40410
17/09/2018 376.00p 378.60p 376.00p 377.50p 57523
14/09/2018 378.00p 380.00p 376.00p 378.00p 151624
13/09/2018 380.00p 380.00p 375.00p 377.50p 48223
12/09/2018 379.00p 380.00p 375.00p 380.00p 42372
11/09/2018 377.00p 378.36p 376.00p 377.00p 58894
10/09/2018 380.00p 380.00p 375.00p 377.00p 38367
07/09/2018 380.00p 380.00p 375.00p 378.00p 95810
06/09/2018 381.00p 381.00p 377.00p 378.50p 27057
05/09/2018 384.00p 386.19p 374.49p 381.00p 65090
04/09/2018 387.00p 391.00p 384.00p 385.50p 123990
03/09/2018 385.00p 388.58p 385.00p 387.00p 28036
31/08/2018 386.00p 388.00p 383.00p 383.00p 99803
30/08/2018 386.00p 388.00p 384.00p 386.00p 67745
29/08/2018 390.00p 392.58p 385.63p 388.00p 92778
28/08/2018 390.00p 390.86p 389.00p 389.00p 101147
24/08/2018 385.00p 387.00p 383.26p 387.00p 161510
23/08/2018 384.00p 384.00p 382.62p 384.00p 103791
22/08/2018 381.00p 383.25p 379.25p 382.00p 67003
21/08/2018 382.00p 382.00p 378.00p 379.50p 76854
20/08/2018 382.00p 382.00p 378.04p 382.00p 32898
17/08/2018 380.00p 380.00p 378.02p 379.50p 122389
16/08/2018 378.00p 379.62p 377.54p 379.00p 58242
15/08/2018 384.00p 387.00p 378.00p 378.00p 79849
14/08/2018 389.00p 389.00p 384.00p 384.00p 84019
13/08/2018 388.00p 388.82p 385.03p 388.00p 39741
10/08/2018 389.00p 390.16p 388.00p 388.50p 122455
09/08/2018 390.00p 392.22p 390.00p 391.50p 57745
08/08/2018 389.00p 393.00p 386.78p 391.50p 66413
07/08/2018 389.00p 389.00p 385.00p 385.00p 139192
06/08/2018 389.00p 389.00p 383.50p 387.50p 43704
03/08/2018 384.00p 386.00p 380.20p 386.00p 77348
02/08/2018 381.00p 383.22p 378.00p 379.00p 51414
01/08/2018 385.00p 385.00p 381.15p 382.50p 29294
31/07/2018 382.00p 383.00p 377.88p 380.00p 80939
30/07/2018 378.00p 378.67p 376.40p 377.50p 135703
27/07/2018 378.00p 382.00p 377.20p 380.00p 61350
26/07/2018 375.00p 376.44p 374.54p 375.00p 27489
25/07/2018 376.00p 378.35p 374.00p 374.00p 56995
24/07/2018 379.00p 381.00p 379.00p 380.00p 71958
23/07/2018 376.00p 378.22p 375.44p 377.50p 33925
20/07/2018 380.00p 383.00p 378.25p 380.00p 212277
19/07/2018 380.00p 384.00p 379.25p 383.00p 51289
18/07/2018 380.00p 382.00p 376.33p 382.00p 33788
17/07/2018 373.00p 376.00p 370.30p 376.00p 102614
16/07/2018 374.00p 374.64p 370.00p 370.00p 76248
13/07/2018 371.00p 373.00p 368.60p 372.50p 75292
12/07/2018 368.00p 369.00p 367.00p 369.00p 99288
11/07/2018 368.00p 368.45p 365.03p 368.00p 37517
10/07/2018 370.92p 371.00p 370.00p 371.00p 35181
09/07/2018 367.00p 370.00p 367.00p 370.00p 40675
06/07/2018 366.00p 367.86p 365.00p 367.00p 141089
05/07/2018 368.00p 368.00p 364.24p 367.00p 49962
04/07/2018 365.00p 368.00p 364.00p 368.00p 40481
03/07/2018 363.00p 368.00p 362.86p 368.00p 68250
02/07/2018 364.00p 364.00p 361.00p 361.00p 68882
29/06/2018 364.00p 369.00p 364.00p 364.00p 125514
28/06/2018 365.00p 366.00p 364.00p 365.00p 70258
27/06/2018 364.00p 370.00p 361.04p 366.00p 65167
26/06/2018 363.00p 365.67p 363.00p 364.00p 60734
25/06/2018 372.00p 372.00p 363.15p 364.00p 122238

*Close Price adjusted for both dividends and splits