Scottish American Inv Company
(SAIN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
514.00p
|
519.00p
|
508.00p
|
518.00p
|
106,629
|
|
15/05/2025
|
514.00p
|
515.00p
|
509.00p
|
515.00p
|
73,587
|
|
14/05/2025
|
512.00p
|
515.91p
|
511.00p
|
514.00p
|
230,749
|
|
13/05/2025
|
507.00p
|
516.00p
|
507.00p
|
513.00p
|
158,048
|
|
12/05/2025
|
507.00p
|
515.00p
|
507.00p
|
511.00p
|
248,081
|
|
09/05/2025
|
507.00p
|
507.00p
|
503.00p
|
505.00p
|
82,376
|
|
08/05/2025
|
504.00p
|
509.00p
|
502.00p
|
506.00p
|
231,757
|
|
07/05/2025
|
498.00p
|
505.00p
|
498.00p
|
505.00p
|
112,681
|
|
06/05/2025
|
500.00p
|
505.00p
|
498.95p
|
504.00p
|
271,114
|
|
05/05/2025
|
501.00p
|
505.00p
|
499.39p
|
504.00p
|
204,271
|
|
02/05/2025
|
501.00p
|
505.00p
|
499.39p
|
504.00p
|
204,271
|
|
01/05/2025
|
497.00p
|
500.00p
|
495.28p
|
498.50p
|
86,283
|
|
30/04/2025
|
493.00p
|
497.00p
|
488.93p
|
497.00p
|
246,778
|
|
29/04/2025
|
496.00p
|
496.00p
|
491.00p
|
493.00p
|
173,786
|
|
28/04/2025
|
491.50p
|
497.50p
|
488.00p
|
493.00p
|
103,274
|
|
25/04/2025
|
495.00p
|
495.00p
|
489.00p
|
493.00p
|
243,437
|
|
24/04/2025
|
490.50p
|
494.50p
|
487.00p
|
494.50p
|
104,081
|
|
23/04/2025
|
492.00p
|
495.50p
|
488.90p
|
491.50p
|
121,670
|
|
22/04/2025
|
477.50p
|
489.00p
|
467.50p
|
484.00p
|
207,999
|
|
21/04/2025
|
490.00p
|
490.00p
|
481.50p
|
485.50p
|
122,689
|
|
18/04/2025
|
490.00p
|
490.00p
|
481.50p
|
485.50p
|
122,689
|
|
17/04/2025
|
490.00p
|
490.00p
|
481.50p
|
485.50p
|
122,689
|
|
16/04/2025
|
486.00p
|
494.00p
|
479.50p
|
486.50p
|
193,012
|
|
15/04/2025
|
490.50p
|
492.00p
|
484.58p
|
491.00p
|
356,279
|
|
14/04/2025
|
480.00p
|
490.50p
|
480.00p
|
488.00p
|
295,493
|
|
11/04/2025
|
478.00p
|
484.50p
|
473.87p
|
476.00p
|
176,146
|
|
10/04/2025
|
496.00p
|
499.00p
|
476.00p
|
477.00p
|
184,631
|
|
09/04/2025
|
452.00p
|
465.00p
|
446.85p
|
460.50p
|
229,639
|
|
08/04/2025
|
468.00p
|
475.50p
|
462.62p
|
467.00p
|
248,494
|
|
07/04/2025
|
469.50p
|
473.61p
|
427.03p
|
454.50p
|
572,934
|
|
04/04/2025
|
485.00p
|
488.00p
|
467.17p
|
475.50p
|
355,504
|
|
03/04/2025
|
490.50p
|
493.00p
|
483.34p
|
486.00p
|
220,342
|
|
02/04/2025
|
499.00p
|
501.00p
|
495.00p
|
499.50p
|
233,545
|
|
01/04/2025
|
497.00p
|
501.00p
|
495.69p
|
501.00p
|
376,299
|
|
31/03/2025
|
495.00p
|
498.01p
|
488.00p
|
492.50p
|
257,414
|
|
28/03/2025
|
499.00p
|
502.00p
|
497.00p
|
499.00p
|
158,324
|
|
27/03/2025
|
500.00p
|
502.00p
|
495.50p
|
499.00p
|
269,097
|
|
26/03/2025
|
508.00p
|
508.00p
|
502.45p
|
505.00p
|
220,251
|
|
25/03/2025
|
502.00p
|
504.00p
|
500.00p
|
503.00p
|
365,879
|
|
24/03/2025
|
502.00p
|
508.00p
|
500.94p
|
503.00p
|
209,837
|
|
21/03/2025
|
504.00p
|
506.00p
|
499.52p
|
500.00p
|
437,081
|
|
20/03/2025
|
506.00p
|
507.00p
|
503.54p
|
504.00p
|
273,591
|
|
19/03/2025
|
505.00p
|
507.00p
|
504.00p
|
506.00p
|
286,616
|
|
18/03/2025
|
505.00p
|
507.00p
|
503.16p
|
507.00p
|
261,043
|
|
17/03/2025
|
500.00p
|
505.00p
|
492.00p
|
504.00p
|
339,124
|
|
14/03/2025
|
496.50p
|
503.00p
|
494.50p
|
502.00p
|
344,157
|
|
13/03/2025
|
498.00p
|
499.00p
|
493.50p
|
496.00p
|
238,506
|
|
12/03/2025
|
502.00p
|
506.00p
|
497.38p
|
498.00p
|
146,220
|
|
11/03/2025
|
506.00p
|
512.00p
|
501.38p
|
502.00p
|
335,062
|
|
10/03/2025
|
508.00p
|
510.00p
|
505.00p
|
507.00p
|
342,910
|
|
07/03/2025
|
505.00p
|
510.00p
|
505.00p
|
510.00p
|
329,450
|
|
06/03/2025
|
507.00p
|
512.00p
|
506.00p
|
512.00p
|
582,600
|
|
05/03/2025
|
509.00p
|
510.00p
|
507.00p
|
508.00p
|
399,650
|
|
04/03/2025
|
511.00p
|
513.00p
|
504.00p
|
506.00p
|
802,175
|
|
03/03/2025
|
514.00p
|
520.00p
|
512.00p
|
514.00p
|
210,736
|
|
28/02/2025
|
512.00p
|
518.00p
|
510.52p
|
512.00p
|
450,906
|
|
27/02/2025
|
520.00p
|
521.00p
|
513.00p
|
519.00p
|
246,214
|
|
26/02/2025
|
517.00p
|
523.00p
|
517.00p
|
521.00p
|
249,862
|
|
25/02/2025
|
522.00p
|
523.00p
|
516.00p
|
520.00p
|
218,455
|
|
24/02/2025
|
523.00p
|
525.00p
|
518.00p
|
522.00p
|
298,623
|
|
21/02/2025
|
524.00p
|
525.00p
|
519.00p
|
523.00p
|
181,576
|
|
20/02/2025
|
518.00p
|
524.00p
|
518.00p
|
523.00p
|
251,635
|
|
19/02/2025
|
523.00p
|
523.00p
|
518.00p
|
523.00p
|
378,722
|
|
18/02/2025
|
518.00p
|
525.98p
|
515.00p
|
524.00p
|
403,836
|
|
17/02/2025
|
517.00p
|
521.60p
|
517.00p
|
519.00p
|
529,603
|
|
14/02/2025
|
521.00p
|
525.00p
|
516.00p
|
516.00p
|
168,478
|
|
13/02/2025
|
518.00p
|
524.40p
|
518.00p
|
519.00p
|
327,928
|
|
12/02/2025
|
520.00p
|
521.55p
|
519.00p
|
519.00p
|
358,660
|
|
11/02/2025
|
520.00p
|
523.39p
|
517.00p
|
521.00p
|
507,730
|
|
10/02/2025
|
519.00p
|
524.00p
|
518.00p
|
521.00p
|
334,759
|
|
07/02/2025
|
521.00p
|
524.00p
|
516.83p
|
520.00p
|
461,407
|
|
06/02/2025
|
517.00p
|
525.16p
|
516.93p
|
525.00p
|
323,555
|
|
05/02/2025
|
513.00p
|
519.00p
|
511.91p
|
516.00p
|
377,290
|
|
04/02/2025
|
514.00p
|
518.00p
|
513.00p
|
519.00p
|
242,714
|
|
03/02/2025
|
516.00p
|
522.00p
|
512.00p
|
519.00p
|
382,873
|
|
31/01/2025
|
519.00p
|
524.00p
|
515.00p
|
524.00p
|
388,741
|
|
30/01/2025
|
515.00p
|
522.00p
|
512.50p
|
522.00p
|
404,199
|
|
29/01/2025
|
510.00p
|
519.00p
|
510.00p
|
519.00p
|
393,198
|
|
28/01/2025
|
506.00p
|
513.00p
|
502.00p
|
513.00p
|
310,312
|
|
27/01/2025
|
506.00p
|
512.00p
|
501.84p
|
506.00p
|
207,544
|
|
24/01/2025
|
512.00p
|
515.00p
|
511.00p
|
513.00p
|
389,560
|
|
23/01/2025
|
514.00p
|
516.00p
|
511.72p
|
515.00p
|
302,879
|
|
22/01/2025
|
516.00p
|
517.00p
|
513.38p
|
515.00p
|
429,120
|
|
21/01/2025
|
511.00p
|
516.22p
|
511.00p
|
514.00p
|
544,738
|
|
20/01/2025
|
509.00p
|
515.00p
|
508.21p
|
509.00p
|
471,385
|
|
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
|