Scottish American Inv Company
(SAIN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
507.00p
|
512.00p
|
507.00p
|
510.00p
|
451,386
|
|
16/01/2025
|
505.00p
|
510.00p
|
503.26p
|
505.00p
|
351,476
|
|
15/01/2025
|
498.00p
|
505.00p
|
495.00p
|
505.00p
|
566,509
|
|
14/01/2025
|
494.00p
|
498.00p
|
492.61p
|
496.50p
|
289,554
|
|
13/01/2025
|
491.00p
|
496.00p
|
490.00p
|
494.00p
|
485,031
|
|
10/01/2025
|
494.50p
|
497.00p
|
493.50p
|
493.50p
|
516,947
|
|
09/01/2025
|
499.50p
|
499.50p
|
491.50p
|
495.00p
|
482,217
|
|
08/01/2025
|
494.00p
|
496.27p
|
488.50p
|
488.50p
|
505,074
|
|
07/01/2025
|
497.50p
|
499.50p
|
494.00p
|
496.50p
|
384,944
|
|
06/01/2025
|
498.50p
|
501.00p
|
494.00p
|
498.00p
|
270,458
|
|
03/01/2025
|
497.00p
|
499.50p
|
496.83p
|
499.00p
|
242,131
|
|
02/01/2025
|
495.00p
|
501.00p
|
491.55p
|
501.00p
|
470,938
|
|
01/01/2025
|
489.50p
|
498.50p
|
486.00p
|
498.50p
|
164,665
|
|
31/12/2024
|
489.50p
|
498.50p
|
486.00p
|
498.50p
|
164,665
|
|
30/12/2024
|
492.50p
|
499.00p
|
488.58p
|
489.50p
|
302,760
|
|
27/12/2024
|
499.00p
|
503.18p
|
494.00p
|
494.00p
|
149,381
|
|
26/12/2024
|
497.00p
|
500.00p
|
497.00p
|
499.00p
|
121,091
|
|
25/12/2024
|
497.00p
|
500.00p
|
497.00p
|
499.00p
|
121,091
|
|
24/12/2024
|
497.00p
|
500.00p
|
497.00p
|
499.00p
|
121,091
|
|
23/12/2024
|
493.50p
|
498.50p
|
493.00p
|
496.50p
|
208,674
|
|
20/12/2024
|
495.00p
|
496.00p
|
486.00p
|
496.00p
|
369,291
|
|
19/12/2024
|
500.00p
|
500.71p
|
493.00p
|
495.00p
|
497,347
|
|
18/12/2024
|
503.00p
|
506.00p
|
500.33p
|
502.00p
|
269,270
|
|
17/12/2024
|
506.00p
|
508.00p
|
500.69p
|
502.00p
|
572,631
|
|
16/12/2024
|
509.00p
|
511.00p
|
506.00p
|
506.00p
|
373,618
|
|
13/12/2024
|
510.00p
|
512.32p
|
508.00p
|
510.00p
|
336,807
|
|
12/12/2024
|
511.00p
|
514.00p
|
507.09p
|
512.00p
|
449,631
|
|
11/12/2024
|
507.00p
|
512.00p
|
507.00p
|
510.00p
|
563,160
|
|
10/12/2024
|
512.00p
|
512.16p
|
509.00p
|
512.00p
|
314,334
|
|
09/12/2024
|
513.00p
|
516.00p
|
510.00p
|
514.00p
|
376,767
|
|
06/12/2024
|
512.00p
|
514.00p
|
511.57p
|
513.00p
|
166,493
|
|
05/12/2024
|
513.00p
|
515.00p
|
511.00p
|
513.00p
|
268,335
|
|
04/12/2024
|
514.00p
|
515.00p
|
511.00p
|
514.00p
|
293,976
|
|
03/12/2024
|
514.00p
|
517.00p
|
512.01p
|
514.00p
|
164,614
|
|
02/12/2024
|
513.00p
|
513.00p
|
510.24p
|
511.00p
|
221,938
|
|
29/11/2024
|
509.00p
|
515.00p
|
507.50p
|
515.00p
|
341,988
|
|
28/11/2024
|
506.00p
|
510.90p
|
506.00p
|
507.00p
|
179,808
|
|
27/11/2024
|
508.00p
|
513.00p
|
507.00p
|
513.00p
|
419,023
|
|
26/11/2024
|
508.00p
|
512.00p
|
508.00p
|
508.00p
|
312,030
|
|
25/11/2024
|
508.00p
|
514.00p
|
506.78p
|
514.00p
|
274,993
|
|
22/11/2024
|
503.00p
|
508.00p
|
503.00p
|
505.00p
|
337,315
|
|
21/11/2024
|
499.00p
|
506.00p
|
499.00p
|
505.00p
|
242,611
|
|
20/11/2024
|
503.00p
|
503.00p
|
499.50p
|
500.00p
|
388,019
|
|
19/11/2024
|
501.00p
|
505.00p
|
499.00p
|
503.00p
|
517,147
|
|
18/11/2024
|
506.00p
|
507.00p
|
500.00p
|
505.00p
|
490,870
|
|
15/11/2024
|
505.00p
|
509.00p
|
503.20p
|
508.00p
|
313,008
|
|
14/11/2024
|
507.00p
|
510.00p
|
505.08p
|
508.00p
|
729,051
|
|
13/11/2024
|
511.00p
|
513.94p
|
507.74p
|
510.00p
|
121,356
|
|
12/11/2024
|
515.00p
|
516.00p
|
510.00p
|
510.00p
|
136,635
|
|
11/11/2024
|
515.00p
|
518.00p
|
509.00p
|
516.00p
|
185,487
|
|
08/11/2024
|
511.00p
|
513.00p
|
508.22p
|
509.00p
|
135,523
|
|
07/11/2024
|
512.00p
|
516.02p
|
510.00p
|
511.00p
|
279,966
|
|
06/11/2024
|
510.00p
|
517.00p
|
507.00p
|
509.00p
|
404,485
|
|
05/11/2024
|
504.00p
|
506.10p
|
500.00p
|
500.00p
|
514,628
|
|
04/11/2024
|
500.00p
|
506.00p
|
499.00p
|
506.00p
|
376,027
|
|
01/11/2024
|
502.00p
|
503.00p
|
499.48p
|
503.00p
|
265,231
|
|
31/10/2024
|
503.00p
|
507.00p
|
500.60p
|
501.00p
|
233,014
|
|
30/10/2024
|
505.00p
|
509.80p
|
504.00p
|
504.00p
|
220,530
|
|
29/10/2024
|
509.00p
|
511.19p
|
506.00p
|
507.00p
|
281,667
|
|
28/10/2024
|
513.00p
|
513.29p
|
509.26p
|
510.00p
|
293,093
|
|
25/10/2024
|
509.00p
|
512.00p
|
507.89p
|
512.00p
|
398,152
|
|
24/10/2024
|
508.00p
|
509.52p
|
507.00p
|
512.00p
|
426,592
|
|
23/10/2024
|
509.00p
|
512.00p
|
507.00p
|
512.00p
|
555,502
|
|
22/10/2024
|
510.00p
|
512.00p
|
507.58p
|
510.00p
|
340,142
|
|
21/10/2024
|
513.00p
|
515.00p
|
510.92p
|
512.00p
|
367,308
|
|
18/10/2024
|
513.00p
|
516.00p
|
510.30p
|
516.00p
|
355,697
|
|
17/10/2024
|
512.00p
|
516.00p
|
511.46p
|
514.00p
|
230,431
|
|
16/10/2024
|
514.00p
|
514.00p
|
509.00p
|
509.00p
|
175,762
|
|
15/10/2024
|
517.00p
|
517.00p
|
511.00p
|
512.00p
|
191,513
|
|
14/10/2024
|
514.00p
|
518.00p
|
511.50p
|
518.00p
|
549,079
|
|
11/10/2024
|
513.00p
|
515.68p
|
509.95p
|
514.00p
|
224,396
|
|
10/10/2024
|
515.00p
|
516.00p
|
512.00p
|
514.00p
|
301,895
|
|
09/10/2024
|
514.00p
|
516.00p
|
510.88p
|
514.00p
|
205,307
|
|
08/10/2024
|
507.00p
|
514.00p
|
507.00p
|
511.00p
|
424,701
|
|
07/10/2024
|
514.00p
|
517.66p
|
512.00p
|
517.00p
|
250,931
|
|
04/10/2024
|
511.00p
|
516.00p
|
510.72p
|
513.00p
|
221,867
|
|
03/10/2024
|
511.00p
|
515.64p
|
510.00p
|
514.00p
|
214,655
|
|
02/10/2024
|
510.00p
|
515.00p
|
508.00p
|
509.00p
|
309,719
|
|
01/10/2024
|
512.00p
|
515.50p
|
508.26p
|
509.00p
|
207,782
|
|
30/09/2024
|
511.00p
|
514.00p
|
506.00p
|
514.00p
|
318,809
|
|
27/09/2024
|
508.00p
|
515.00p
|
505.00p
|
515.00p
|
262,005
|
|
26/09/2024
|
507.00p
|
508.00p
|
504.14p
|
506.00p
|
110,392
|
|
25/09/2024
|
507.00p
|
507.00p
|
500.07p
|
502.00p
|
241,903
|
|
24/09/2024
|
504.00p
|
508.00p
|
501.75p
|
502.00p
|
183,125
|
|
23/09/2024
|
507.00p
|
508.15p
|
503.36p
|
504.00p
|
206,703
|
|
20/09/2024
|
505.00p
|
511.00p
|
504.00p
|
507.00p
|
339,716
|
|
19/09/2024
|
510.00p
|
512.00p
|
506.39p
|
508.00p
|
174,732
|
|
18/09/2024
|
506.00p
|
509.00p
|
503.96p
|
508.00p
|
260,179
|
|
17/09/2024
|
511.00p
|
511.00p
|
504.42p
|
505.00p
|
338,512
|
|
16/09/2024
|
506.00p
|
511.00p
|
503.00p
|
505.00p
|
172,337
|
|
13/09/2024
|
506.00p
|
511.00p
|
505.00p
|
502.00p
|
165,032
|
|
12/09/2024
|
505.00p
|
508.00p
|
500.75p
|
499.50p
|
303,626
|
|
11/09/2024
|
497.00p
|
503.00p
|
497.00p
|
499.50p
|
254,478
|
|
10/09/2024
|
498.00p
|
501.22p
|
498.00p
|
498.50p
|
179,391
|
|
09/09/2024
|
501.00p
|
502.00p
|
495.66p
|
498.50p
|
216,442
|
|
06/09/2024
|
499.00p
|
500.80p
|
494.00p
|
494.50p
|
303,046
|
|
05/09/2024
|
502.00p
|
503.00p
|
499.97p
|
501.00p
|
152,507
|
|
04/09/2024
|
502.00p
|
505.00p
|
499.48p
|
504.00p
|
143,464
|
|
03/09/2024
|
509.00p
|
513.00p
|
505.00p
|
505.00p
|
272,358
|
|
02/09/2024
|
513.00p
|
521.00p
|
510.00p
|
511.00p
|
289,089
|
|
30/08/2024
|
515.00p
|
516.00p
|
510.00p
|
511.00p
|
162,989
|
|
29/08/2024
|
512.00p
|
513.00p
|
508.00p
|
510.00p
|
332,107
|
|
28/08/2024
|
508.00p
|
511.75p
|
508.00p
|
511.00p
|
126,133
|
|
27/08/2024
|
509.00p
|
520.00p
|
509.00p
|
511.00p
|
234,962
|
|
26/08/2024
|
515.00p
|
518.00p
|
510.00p
|
513.00p
|
276,262
|
|
23/08/2024
|
515.00p
|
518.00p
|
510.00p
|
513.00p
|
276,262
|
|
22/08/2024
|
515.00p
|
518.00p
|
510.00p
|
513.00p
|
276,262
|
|
21/08/2024
|
513.00p
|
517.20p
|
510.00p
|
515.00p
|
227,889
|
|
20/08/2024
|
522.00p
|
524.00p
|
512.00p
|
512.00p
|
170,391
|
|
19/08/2024
|
510.00p
|
518.00p
|
510.00p
|
515.00p
|
117,525
|
|
16/08/2024
|
516.00p
|
522.11p
|
513.00p
|
515.00p
|
256,348
|
|
15/08/2024
|
505.00p
|
524.00p
|
504.00p
|
521.00p
|
141,765
|
|
14/08/2024
|
509.00p
|
517.00p
|
506.00p
|
517.00p
|
174,652
|
|
13/08/2024
|
505.00p
|
512.00p
|
504.00p
|
508.00p
|
159,717
|
|
12/08/2024
|
508.00p
|
514.00p
|
503.00p
|
504.00p
|
158,139
|
|
09/08/2024
|
501.00p
|
512.00p
|
501.00p
|
506.00p
|
131,137
|
|
08/08/2024
|
496.50p
|
509.65p
|
496.50p
|
504.00p
|
97,326
|
|
07/08/2024
|
509.00p
|
515.89p
|
504.00p
|
508.00p
|
315,849
|
|
06/08/2024
|
500.00p
|
514.00p
|
492.15p
|
505.00p
|
283,319
|
|
05/08/2024
|
494.00p
|
499.86p
|
488.00p
|
493.00p
|
315,131
|
|
02/08/2024
|
525.00p
|
526.20p
|
503.00p
|
503.00p
|
227,958
|
|
01/08/2024
|
532.00p
|
535.76p
|
527.00p
|
532.00p
|
531,718
|
|
31/07/2024
|
525.00p
|
536.00p
|
519.96p
|
534.00p
|
274,799
|
|
30/07/2024
|
521.00p
|
525.00p
|
519.00p
|
525.00p
|
535,480
|
|
29/07/2024
|
519.00p
|
524.00p
|
512.48p
|
524.00p
|
281,615
|
|
26/07/2024
|
514.00p
|
523.00p
|
510.99p
|
509.00p
|
640,574
|
|
25/07/2024
|
506.00p
|
513.00p
|
506.00p
|
509.00p
|
472,325
|
|
24/07/2024
|
510.00p
|
512.42p
|
508.48p
|
512.00p
|
403,102
|
|
23/07/2024
|
510.00p
|
513.00p
|
508.71p
|
513.00p
|
146,341
|
|
22/07/2024
|
510.00p
|
515.00p
|
510.00p
|
513.00p
|
277,395
|
|
19/07/2024
|
514.00p
|
515.01p
|
510.00p
|
512.00p
|
217,766
|
|
18/07/2024
|
520.00p
|
522.00p
|
516.00p
|
518.00p
|
273,172
|