Scottish American Inv Company
(SAIN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
516.00p
|
518.57p
|
514.36p
|
517.00p
|
153,701
|
|
16/07/2024
|
516.00p
|
521.00p
|
513.00p
|
520.00p
|
167,593
|
|
15/07/2024
|
517.00p
|
521.00p
|
512.00p
|
521.00p
|
149,566
|
|
12/07/2024
|
518.00p
|
520.00p
|
514.55p
|
520.00p
|
210,193
|
|
11/07/2024
|
514.00p
|
517.00p
|
511.00p
|
516.00p
|
363,260
|
|
10/07/2024
|
510.00p
|
516.00p
|
506.00p
|
516.00p
|
436,574
|
|
09/07/2024
|
507.00p
|
511.00p
|
506.00p
|
509.00p
|
266,778
|
|
08/07/2024
|
508.00p
|
511.00p
|
504.26p
|
511.00p
|
368,413
|
|
05/07/2024
|
511.00p
|
519.00p
|
507.00p
|
510.00p
|
282,330
|
|
04/07/2024
|
516.00p
|
520.00p
|
511.52p
|
516.00p
|
240,097
|
|
03/07/2024
|
516.00p
|
516.00p
|
511.00p
|
514.00p
|
195,740
|
|
02/07/2024
|
513.00p
|
515.00p
|
508.00p
|
508.00p
|
213,841
|
|
01/07/2024
|
512.00p
|
516.00p
|
509.00p
|
509.00p
|
234,391
|
|
28/06/2024
|
512.00p
|
514.00p
|
509.00p
|
513.00p
|
200,615
|
|
27/06/2024
|
512.00p
|
516.00p
|
511.00p
|
511.00p
|
231,271
|
|
26/06/2024
|
514.00p
|
517.24p
|
511.00p
|
516.00p
|
260,651
|
|
25/06/2024
|
517.00p
|
519.00p
|
512.00p
|
517.00p
|
182,491
|
|
24/06/2024
|
518.00p
|
520.00p
|
515.06p
|
516.00p
|
234,583
|
|
21/06/2024
|
511.00p
|
518.00p
|
511.00p
|
518.00p
|
234,902
|
|
20/06/2024
|
513.00p
|
517.00p
|
510.00p
|
517.00p
|
304,955
|
|
19/06/2024
|
509.00p
|
514.00p
|
507.67p
|
514.00p
|
261,405
|
|
18/06/2024
|
505.00p
|
511.39p
|
505.00p
|
508.00p
|
450,635
|
|
17/06/2024
|
504.00p
|
509.00p
|
504.00p
|
505.00p
|
185,799
|
|
14/06/2024
|
508.00p
|
510.00p
|
505.00p
|
506.00p
|
252,678
|
|
13/06/2024
|
510.00p
|
511.00p
|
507.00p
|
507.00p
|
240,322
|
|
12/06/2024
|
508.00p
|
519.00p
|
507.00p
|
510.00p
|
177,815
|
|
11/06/2024
|
509.00p
|
515.00p
|
504.00p
|
504.00p
|
128,996
|
|
10/06/2024
|
509.00p
|
516.00p
|
508.00p
|
510.00p
|
342,541
|
|
07/06/2024
|
518.00p
|
518.00p
|
511.00p
|
515.00p
|
274,746
|
|
06/06/2024
|
514.00p
|
518.00p
|
509.82p
|
516.00p
|
216,214
|
|
05/06/2024
|
512.00p
|
514.00p
|
506.00p
|
514.00p
|
176,706
|
|
04/06/2024
|
505.00p
|
512.00p
|
505.00p
|
509.00p
|
276,919
|
|
03/06/2024
|
508.00p
|
513.00p
|
506.00p
|
511.00p
|
213,316
|
|
31/05/2024
|
505.00p
|
508.00p
|
504.00p
|
505.00p
|
192,771
|
|
30/05/2024
|
500.00p
|
509.00p
|
500.00p
|
504.00p
|
220,504
|
|
29/05/2024
|
507.00p
|
512.02p
|
505.00p
|
507.00p
|
416,901
|
|
28/05/2024
|
511.00p
|
518.56p
|
507.00p
|
507.00p
|
354,999
|
|
27/05/2024
|
520.00p
|
520.00p
|
502.66p
|
511.00p
|
203,626
|