Market data

Select a section

Scottish American Inv Company

(SAIN)
Sector: Closed End Investments
508.00p
0.00p 0.00
Last updated: 14:27:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 520.00p 520.00p 502.66p 511.00p 203,626
23/05/2024 530.00p 530.00p 510.00p 512.00p 237,468
22/05/2024 524.00p 525.00p 515.00p 519.00p 146,673
21/05/2024 522.00p 525.00p 518.00p 519.00p 261,589
20/05/2024 523.00p 524.00p 518.26p 524.00p 232,084
17/05/2024 523.00p 523.00p 517.93p 519.00p 319,242
16/05/2024 520.00p 522.00p 517.15p 522.00p 196,948
15/05/2024 524.00p 524.00p 515.78p 521.00p 233,236
14/05/2024 520.00p 524.00p 514.00p 518.00p 234,719
13/05/2024 525.00p 525.00p 514.00p 514.00p 254,846
10/05/2024 515.00p 522.00p 513.00p 513.00p 234,201
09/05/2024 517.00p 517.00p 510.00p 513.00p 695,398
08/05/2024 520.00p 524.00p 510.00p 512.00p 177,974
07/05/2024 510.00p 517.31p 507.19p 515.00p 363,019
06/05/2024 503.00p 515.00p 503.00p 510.00p 192,908
03/05/2024 503.00p 515.00p 503.00p 510.00p 192,908
02/05/2024 512.00p 512.00p 500.00p 506.00p 269,926
01/05/2024 499.00p 504.52p 481.00p 501.00p 147,988
30/04/2024 501.00p 514.00p 499.00p 502.00p 229,601
29/04/2024 502.00p 515.00p 502.00p 506.00p 241,432
26/04/2024 499.00p 506.22p 492.17p 502.00p 181,446
25/04/2024 497.00p 502.00p 495.50p 499.00p 210,027
24/04/2024 500.00p 505.00p 496.00p 501.00p 151,516
23/04/2024 490.00p 498.50p 490.00p 498.50p 342,229
22/04/2024 491.00p 494.00p 489.04p 492.00p 150,064
19/04/2024 487.00p 491.40p 484.50p 485.50p 295,055
18/04/2024 489.00p 494.00p 486.50p 489.50p 163,036
17/04/2024 491.00p 514.00p 486.50p 486.50p 297,136
16/04/2024 495.50p 495.50p 488.50p 490.50p 194,799
15/04/2024 498.00p 500.60p 491.50p 496.00p 262,167
12/04/2024 498.00p 498.00p 495.00p 496.50p 396,056
11/04/2024 496.00p 497.50p 494.50p 495.50p 287,126
10/04/2024 498.00p 499.00p 495.00p 496.00p 542,313
09/04/2024 498.00p 503.00p 495.00p 495.00p 319,117
08/04/2024 498.00p 502.00p 495.67p 498.50p 474,322
05/04/2024 503.00p 503.63p 497.00p 501.00p 329,433
04/04/2024 501.00p 505.00p 499.00p 503.00p 479,712
03/04/2024 507.00p 507.00p 501.00p 503.00p 252,086
02/04/2024 505.00p 507.00p 501.00p 506.00p 372,559
01/04/2024 501.00p 505.00p 499.00p 504.00p 352,556
29/03/2024 501.00p 505.00p 499.00p 504.00p 352,556
28/03/2024 501.00p 505.00p 499.00p 504.00p 352,556
27/03/2024 500.00p 502.00p 500.00p 500.00p 292,695
26/03/2024 500.00p 505.36p 500.00p 501.00p 274,869
25/03/2024 502.00p 507.00p 500.00p 501.00p 310,806
22/03/2024 506.00p 513.02p 503.00p 506.00p 634,656
21/03/2024 501.00p 508.00p 501.00p 503.00p 189,191
20/03/2024 498.00p 499.45p 496.00p 498.00p 191,228
19/03/2024 498.00p 499.00p 496.00p 499.00p 269,018

Market data

Select a section