- Share Prices
Scottish American Investment Co. PLC (SAIN)
519.26p-2.74 (-0.52%)17 May 2024, 10:54
Scottish American Investment Co. PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 16, 2024 | 520.00p | 522.00p | 517.15p | 522.00p | 196,948 |
May 15, 2024 | 524.00p | 524.00p | 515.78p | 521.00p | 233,236 |
May 14, 2024 | 520.00p | 524.00p | 514.00p | 518.00p | 234,719 |
May 13, 2024 | 525.00p | 525.00p | 514.00p | 514.00p | 254,846 |
May 10, 2024 | 515.00p | 522.00p | 513.00p | 513.00p | 234,201 |
May 9, 2024 | 517.00p | 517.00p | 510.00p | 513.00p | 695,398 |
May 8, 2024 | 520.00p | 524.00p | 510.00p | 512.00p | 177,974 |
May 7, 2024 | 510.00p | 517.31p | 507.19p | 515.00p | 363,019 |
May 3, 2024 | 503.00p | 515.00p | 503.00p | 510.00p | 192,908 |
May 2, 2024 | 512.00p | 512.00p | 500.00p | 506.00p | 269,926 |
May 1, 2024 | 499.00p | 504.52p | 481.00p | 501.00p | 147,988 |
Apr 30, 2024 | 501.00p | 514.00p | 499.00p | 502.00p | 229,601 |
Apr 29, 2024 | 502.00p | 515.00p | 502.00p | 506.00p | 241,432 |
Apr 26, 2024 | 499.00p | 506.22p | 492.17p | 502.00p | 281,751 |
Apr 25, 2024 | 497.00p | 502.00p | 495.50p | 499.00p | 220,730 |
Apr 24, 2024 | 500.00p | 505.00p | 496.00p | 501.00p | 170,996 |
Apr 23, 2024 | 490.00p | 498.50p | 490.00p | 498.50p | 401,663 |
Apr 22, 2024 | 491.00p | 494.00p | 489.04p | 492.00p | 181,954 |
Apr 19, 2024 | 487.00p | 491.40p | 484.50p | 485.50p | 444,808 |
Apr 18, 2024 | 489.00p | 494.00p | 486.50p | 489.50p | 178,532 |
Apr 17, 2024 | 491.00p | 514.00p | 486.50p | 486.50p | 327,425 |
Apr 16, 2024 | 495.50p | 495.50p | 488.50p | 490.50p | 300,524 |
Apr 15, 2024 | 498.00p | 500.60p | 491.50p | 496.00p | 272,610 |
Apr 12, 2024 | 498.00p | 498.00p | 495.00p | 496.50p | 408,465 |
Apr 11, 2024 | 496.00p | 497.50p | 494.50p | 495.50p | 293,586 |
Apr 10, 2024 | 498.00p | 499.00p | 495.00p | 496.00p | 556,755 |
Apr 9, 2024 | 498.00p | 503.00p | 495.00p | 495.00p | 320,200 |
Apr 8, 2024 | 498.00p | 502.00p | 495.67p | 498.50p | 537,738 |
Apr 5, 2024 | 503.00p | 503.63p | 497.00p | 501.00p | 347,977 |
Apr 4, 2024 | 501.00p | 505.00p | 499.00p | 503.00p | 496,638 |
Apr 3, 2024 | 507.00p | 507.00p | 501.00p | 503.00p | 276,825 |
Apr 2, 2024 | 505.00p | 507.00p | 501.00p | 506.00p | 387,337 |
Mar 28, 2024 | 501.00p | 505.00p | 499.00p | 504.00p | 369,021 |
Mar 27, 2024 | 500.00p | 502.00p | 500.00p | 500.00p | 309,715 |
Mar 26, 2024 | 500.00p | 505.36p | 500.00p | 501.00p | 280,881 |
Mar 25, 2024 | 502.00p | 507.00p | 500.00p | 501.00p | 317,126 |
Mar 22, 2024 | 506.00p | 513.02p | 503.00p | 506.00p | 636,533 |
Mar 21, 2024 | 501.00p | 508.00p | 501.00p | 503.00p | 193,807 |
Mar 20, 2024 | 498.00p | 499.45p | 496.00p | 498.00p | 194,017 |
Mar 19, 2024 | 498.00p | 499.00p | 496.00p | 499.00p | 271,834 |
Mar 18, 2024 | 496.50p | 498.50p | 496.50p | 498.00p | 257,470 |
Mar 15, 2024 | 498.00p | 498.72p | 494.83p | 496.50p | 232,284 |
Mar 14, 2024 | 500.00p | 501.00p | 490.96p | 497.50p | 531,611 |
Mar 13, 2024 | 506.00p | 506.00p | 499.00p | 501.00p | 294,812 |
Mar 12, 2024 | 501.00p | 504.67p | 499.00p | 499.00p | 590,458 |
Mar 11, 2024 | 500.00p | 500.00p | 495.00p | 498.00p | 302,562 |
Mar 8, 2024 | 499.00p | 501.05p | 496.00p | 498.50p | 766,905 |
Mar 7, 2024 | 499.00p | 501.00p | 496.61p | 498.00p | 237,492 |
Mar 6, 2024 | 500.00p | 504.00p | 496.39p | 499.00p | 208,088 |
Mar 5, 2024 | 502.00p | 502.00p | 495.00p | 497.00p | 420,422 |