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
16/01/2020 438.00p 438.00p 433.27p 434.00p 72700
15/01/2020 436.00p 438.00p 433.26p 438.00p 70342
14/01/2020 435.00p 435.00p 430.00p 434.00p 89049
13/01/2020 432.00p 436.00p 429.00p 435.00p 95824
10/01/2020 432.00p 432.00p 427.00p 429.50p 82952
09/01/2020 432.00p 432.00p 429.20p 431.00p 55049
08/01/2020 424.00p 427.56p 424.00p 425.00p 57306
07/01/2020 429.00p 429.00p 424.00p 425.00p 59534
06/01/2020 428.00p 428.00p 424.20p 425.00p 47672
03/01/2020 426.00p 429.00p 424.37p 429.00p 67708
02/01/2020 428.00p 428.00p 425.33p 426.00p 99600
31/12/2019 426.00p 427.35p 425.33p 426.00p 43350
30/12/2019 428.00p 429.96p 427.00p 429.00p 74338
27/12/2019 429.00p 432.00p 428.00p 430.00p 45522
24/12/2019 427.00p 430.95p 426.80p 427.00p 30924
23/12/2019 431.00p 431.00p 426.00p 428.00p 160712
20/12/2019 426.00p 431.00p 425.58p 431.00p 209229
19/12/2019 423.00p 429.00p 423.00p 429.00p 87156
18/12/2019 424.00p 425.50p 421.00p 425.00p 121297
17/12/2019 418.00p 422.00p 416.40p 420.00p 80919
16/12/2019 417.00p 418.00p 412.41p 416.50p 160880
13/12/2019 412.00p 416.81p 410.00p 410.00p 67371
12/12/2019 411.00p 414.12p 410.03p 412.00p 64421
11/12/2019 411.00p 413.00p 408.30p 409.00p 148395
10/12/2019 410.00p 412.00p 406.00p 407.00p 89883
09/12/2019 413.00p 413.00p 409.48p 411.50p 56909
06/12/2019 408.00p 414.00p 407.29p 409.00p 98275
05/12/2019 410.00p 411.00p 406.00p 406.00p 101847
04/12/2019 414.00p 409.56p 406.64p 409.00p 55653
03/12/2019 414.00p 415.61p 406.30p 407.50p 89912
02/12/2019 419.00p 419.32p 414.54p 415.00p 146684
29/11/2019 418.00p 418.00p 416.00p 416.00p 77987
28/11/2019 417.00p 420.04p 416.00p 416.00p 48840
27/11/2019 421.00p 421.00p 418.00p 418.00p 65904
26/11/2019 416.00p 421.00p 415.00p 421.00p 79756
25/11/2019 418.00p 420.00p 415.30p 420.00p 76287
22/11/2019 416.00p 419.00p 412.20p 416.00p 68624
21/11/2019 412.00p 414.00p 411.00p 411.00p 78972
20/11/2019 414.00p 416.68p 414.00p 416.00p 58223
19/11/2019 418.00p 419.25p 415.15p 419.00p 88646
18/11/2019 419.00p 419.00p 414.65p 417.00p 77352
15/11/2019 418.00p 418.00p 414.00p 417.00p 67749
14/11/2019 415.00p 417.00p 415.00p 416.00p 71538
13/11/2019 416.00p 418.40p 414.22p 417.00p 137309
12/11/2019 418.00p 420.00p 415.55p 420.00p 81258
11/11/2019 420.00p 420.00p 415.00p 415.00p 128134
08/11/2019 417.00p 421.05p 417.00p 421.00p 55931
07/11/2019 421.00p 422.00p 417.73p 422.00p 66748
06/11/2019 415.00p 419.00p 414.00p 419.00p 66258
05/11/2019 419.00p 419.04p 416.00p 416.00p 72715
04/11/2019 418.00p 418.00p 413.55p 418.00p 137718
01/11/2019 416.00p 416.00p 413.00p 416.00p 57765
31/10/2019 414.00p 416.00p 412.22p 413.00p 69261
30/10/2019 413.00p 417.00p 412.00p 412.00p 48957
29/10/2019 416.00p 418.00p 414.00p 414.00p 164428
28/10/2019 413.00p 415.47p 413.00p 414.00p 70203
25/10/2019 414.00p 416.45p 411.81p 416.00p 173145
24/10/2019 410.00p 420.00p 409.45p 415.00p 74113
23/10/2019 404.00p 410.00p 404.00p 410.00p 122658
22/10/2019 405.00p 408.58p 405.00p 406.00p 87901
21/10/2019 407.00p 409.52p 405.22p 406.00p 46588
18/10/2019 408.00p 410.20p 406.00p 406.00p 74371
17/10/2019 409.00p 410.10p 407.67p 409.00p 102930
16/10/2019 410.00p 411.47p 407.00p 408.00p 70736
15/10/2019 412.00p 412.00p 410.00p 410.00p 67973
14/10/2019 412.00p 414.00p 410.00p 414.00p 68739
11/10/2019 414.00p 414.66p 408.00p 408.00p 174070
10/10/2019 410.00p 413.00p 409.51p 413.00p 33161
09/10/2019 410.00p 411.88p 408.00p 410.50p 54351
08/10/2019 409.00p 416.00p 409.00p 413.00p 68730
07/10/2019 410.00p 413.00p 405.82p 413.00p 60231
04/10/2019 403.00p 410.00p 403.00p 410.00p 62681
03/10/2019 406.00p 406.86p 399.00p 403.00p 98846
02/10/2019 413.00p 414.86p 405.00p 405.00p 78471
01/10/2019 419.00p 420.00p 416.00p 417.00p 82188
30/09/2019 417.56p 417.86p 415.64p 417.50p 82276
27/09/2019 417.00p 419.00p 414.33p 419.00p 70679
26/09/2019 412.00p 417.00p 412.00p 417.00p 64364
25/09/2019 416.00p 416.00p 410.20p 413.00p 42923
24/09/2019 416.00p 417.00p 412.36p 415.00p 107910
23/09/2019 414.00p 417.00p 414.00p 415.00p 106836
20/09/2019 418.00p 419.00p 412.00p 412.00p 104084
19/09/2019 416.00p 417.77p 416.00p 417.00p 46690
18/09/2019 415.00p 418.00p 414.12p 418.00p 46412
17/09/2019 417.00p 417.00p 413.20p 414.50p 62201
16/09/2019 415.00p 418.00p 414.00p 417.00p 81590
13/09/2019 420.00p 420.00p 417.15p 419.00p 157096
12/09/2019 419.00p 420.87p 417.48p 419.00p 63022
11/09/2019 418.00p 418.00p 414.36p 416.50p 133363
10/09/2019 413.00p 417.78p 413.00p 413.50p 68266
09/09/2019 418.00p 418.00p 414.00p 415.50p 104855
06/09/2019 415.48p 418.67p 415.48p 417.50p 130094
05/09/2019 417.00p 419.32p 415.00p 415.00p 37089
04/09/2019 417.00p 421.00p 415.09p 417.00p 68244
03/09/2019 414.00p 416.00p 413.73p 416.00p 57008
02/09/2019 413.00p 415.67p 412.00p 415.00p 54436
30/08/2019 412.00p 413.34p 410.10p 412.00p 298295
29/08/2019 410.00p 412.00p 407.04p 412.00p 34761
28/08/2019 407.00p 409.35p 406.01p 409.00p 98544
27/08/2019 410.00p 410.00p 407.04p 410.00p 78823
23/08/2019 410.00p 411.48p 407.76p 409.00p 65876
22/08/2019 414.00p 414.78p 407.00p 408.00p 64450
21/08/2019 414.00p 415.00p 411.85p 415.00p 68119
20/08/2019 413.00p 415.38p 411.79p 414.00p 154502
19/08/2019 412.00p 413.82p 409.64p 412.00p 114856
16/08/2019 407.00p 409.96p 405.85p 407.00p 126016
15/08/2019 409.00p 409.00p 402.00p 403.00p 83284
14/08/2019 415.00p 417.86p 408.30p 410.00p 77055
13/08/2019 413.00p 417.00p 411.00p 417.00p 99348
12/08/2019 416.00p 420.00p 414.04p 415.00p 124704
09/08/2019 415.00p 416.00p 412.00p 415.00p 130895
08/08/2019 411.00p 415.00p 408.41p 415.00p 120966
07/08/2019 406.00p 408.56p 405.00p 406.00p 72755
06/08/2019 408.00p 410.28p 406.00p 407.00p 109763
05/08/2019 412.00p 413.22p 409.00p 409.00p 93940
02/08/2019 420.00p 420.00p 415.75p 417.00p 62258
01/08/2019 423.00p 425.00p 422.57p 425.00p 97919
31/07/2019 426.91p 426.91p 424.98p 425.00p 42447
30/07/2019 429.00p 429.00p 424.15p 426.00p 146187
29/07/2019 424.00p 426.75p 418.48p 423.00p 108888
26/07/2019 421.00p 421.00p 417.00p 419.00p 56714
25/07/2019 420.00p 420.00p 416.84p 419.00p 66984
24/07/2019 418.00p 418.90p 416.00p 418.00p 83304
23/07/2019 416.00p 417.90p 414.44p 417.00p 99262
22/07/2019 417.00p 418.36p 414.00p 415.00p 84427
19/07/2019 415.92p 417.44p 415.42p 417.00p 48325
18/07/2019 414.00p 416.00p 414.00p 416.00p 58366
17/07/2019 419.00p 420.00p 415.00p 416.00p 60437
16/07/2019 414.00p 418.00p 413.42p 417.00p 78964
15/07/2019 418.00p 418.00p 412.00p 412.00p 119569
12/07/2019 417.00p 418.00p 415.00p 415.00p 131036
11/07/2019 417.00p 417.00p 414.00p 414.00p 63290
10/07/2019 415.00p 415.00p 413.31p 414.00p 68331
09/07/2019 414.74p 415.29p 413.43p 414.00p 174981
08/07/2019 416.00p 416.00p 413.00p 414.00p 79059
05/07/2019 418.00p 418.92p 414.00p 414.00p 144897
04/07/2019 417.00p 420.00p 414.96p 420.00p 95627
03/07/2019 413.00p 415.50p 411.00p 414.00p 133421
02/07/2019 410.00p 413.00p 407.00p 413.00p 203197
01/07/2019 407.00p 409.10p 405.84p 409.00p 60663
28/06/2019 405.00p 407.00p 403.00p 406.00p 214829
27/06/2019 403.00p 405.00p 401.00p 405.00p 125961
26/06/2019 405.00p 405.00p 402.05p 405.00p 95371
25/06/2019 405.00p 407.00p 402.52p 404.00p 331415
24/06/2019 402.00p 406.00p 402.00p 405.00p 94089
21/06/2019 402.00p 406.45p 402.00p 406.00p 227483
20/06/2019 402.00p 406.00p 402.00p 405.00p 668984
19/06/2019 401.00p 402.35p 401.00p 401.00p 66374
18/06/2019 399.00p 401.00p 396.08p 399.00p 179284
17/06/2019 397.00p 398.00p 395.00p 395.00p 92569
14/06/2019 395.00p 397.00p 395.00p 395.00p 122718
13/06/2019 395.00p 397.00p 394.06p 396.00p 93711
12/06/2019 398.00p 398.00p 395.04p 397.00p 65535
11/06/2019 396.00p 399.00p 395.22p 398.00p 327740
10/06/2019 395.00p 395.50p 391.00p 395.50p 100029
07/06/2019 387.00p 392.00p 384.20p 392.00p 204392
06/06/2019 384.00p 387.00p 382.22p 387.00p 138430
05/06/2019 382.00p 385.20p 381.22p 383.00p 104166
04/06/2019 380.00p 381.28p 378.00p 380.00p 127624
03/06/2019 381.00p 381.00p 376.00p 379.00p 90822
31/05/2019 381.00p 383.00p 380.30p 381.00p 146181
30/05/2019 380.00p 384.00p 379.40p 383.00p 77787
29/05/2019 382.00p 382.00p 378.02p 379.00p 81813
28/05/2019 385.00p 385.92p 383.49p 385.00p 197871
24/05/2019 384.00p 384.52p 383.00p 384.00p 131745
23/05/2019 383.00p 385.35p 382.00p 382.00p 76444
22/05/2019 390.00p 390.00p 387.00p 388.00p 65748
21/05/2019 387.00p 388.71p 386.08p 388.00p 263327
20/05/2019 388.00p 389.35p 385.00p 386.00p 67740
17/05/2019 388.00p 389.12p 387.00p 388.00p 162812
16/05/2019 388.00p 389.45p 385.80p 389.00p 216102
15/05/2019 386.00p 386.00p 382.04p 384.00p 64332
14/05/2019 379.00p 383.34p 379.00p 382.00p 95326
13/05/2019 381.00p 382.44p 378.22p 379.00p 86133
10/05/2019 385.00p 386.00p 381.82p 383.00p 287588
09/05/2019 384.00p 384.42p 379.00p 382.00p 122398
08/05/2019 385.00p 387.50p 384.00p 384.00p 80878
07/05/2019 393.00p 393.00p 386.00p 387.00p 375408
03/05/2019 393.00p 393.32p 390.00p 391.00p 382090
02/05/2019 395.00p 395.00p 392.00p 392.00p 93830
01/05/2019 397.00p 397.00p 394.11p 395.50p 116501
30/04/2019 396.00p 396.56p 394.08p 395.00p 190319
29/04/2019 396.00p 396.70p 391.83p 395.50p 102658
26/04/2019 394.00p 394.38p 392.00p 394.00p 117030
25/04/2019 395.00p 398.00p 392.50p 395.00p 100286
24/04/2019 395.00p 396.90p 394.04p 396.00p 95169
23/04/2019 393.00p 396.00p 393.00p 395.00p 178824
18/04/2019 393.00p 393.00p 390.15p 393.00p 69574
17/04/2019 393.00p 394.00p 388.56p 392.00p 110066
16/04/2019 392.00p 393.00p 389.00p 389.00p 94872
15/04/2019 392.00p 392.00p 387.12p 391.00p 161022
12/04/2019 389.00p 391.00p 387.76p 390.00p 341204
11/04/2019 389.00p 389.00p 386.00p 386.00p 129293
10/04/2019 388.00p 388.56p 385.44p 388.00p 146097
09/04/2019 385.00p 388.96p 385.00p 387.00p 172613
08/04/2019 387.00p 388.04p 386.00p 387.00p 159665
05/04/2019 386.00p 387.78p 381.45p 387.00p 228881
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

*Close Price adjusted for both dividends and splits