1. Share Prices

  2. Scottish American Investment Co. PLC (SAIN)

510.00p+4.00 (+0.79%)03 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Scottish American Investment Co. PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024503.00p515.00p503.00p510.00p192,908
May 2, 2024512.00p512.00p500.00p506.00p269,926
May 1, 2024499.00p504.52p481.00p501.00p147,988
Apr 30, 2024501.00p514.00p499.00p502.00p229,601
Apr 29, 2024502.00p515.00p502.00p506.00p241,432
Apr 26, 2024499.00p506.22p492.17p502.00p281,751
Apr 25, 2024497.00p502.00p495.50p499.00p220,730
Apr 24, 2024500.00p505.00p496.00p501.00p170,996
Apr 23, 2024490.00p498.50p490.00p498.50p401,663
Apr 22, 2024491.00p494.00p489.04p492.00p181,954
Apr 19, 2024487.00p491.40p484.50p485.50p444,808
Apr 18, 2024489.00p494.00p486.50p489.50p178,532
Apr 17, 2024491.00p514.00p486.50p486.50p327,425
Apr 16, 2024495.50p495.50p488.50p490.50p300,524
Apr 15, 2024498.00p500.60p491.50p496.00p272,610
Apr 12, 2024498.00p498.00p495.00p496.50p408,465
Apr 11, 2024496.00p497.50p494.50p495.50p293,586
Apr 10, 2024498.00p499.00p495.00p496.00p556,755
Apr 9, 2024498.00p503.00p495.00p495.00p320,200
Apr 8, 2024498.00p502.00p495.67p498.50p537,738
Apr 5, 2024503.00p503.63p497.00p501.00p347,977
Apr 4, 2024501.00p505.00p499.00p503.00p496,638
Apr 3, 2024507.00p507.00p501.00p503.00p276,825
Apr 2, 2024505.00p507.00p501.00p506.00p387,337
Mar 28, 2024501.00p505.00p499.00p504.00p369,021
Mar 27, 2024500.00p502.00p500.00p500.00p309,715
Mar 26, 2024500.00p505.36p500.00p501.00p280,881
Mar 25, 2024502.00p507.00p500.00p501.00p317,126
Mar 22, 2024506.00p513.02p503.00p506.00p636,533
Mar 21, 2024501.00p508.00p501.00p503.00p193,807
Mar 20, 2024498.00p499.45p496.00p498.00p194,017
Mar 19, 2024498.00p499.00p496.00p499.00p271,834
Mar 18, 2024496.50p498.50p496.50p498.00p257,470
Mar 15, 2024498.00p498.72p494.83p496.50p232,284
Mar 14, 2024500.00p501.00p490.96p497.50p531,611
Mar 13, 2024506.00p506.00p499.00p501.00p294,812
Mar 12, 2024501.00p504.67p499.00p499.00p590,458
Mar 11, 2024500.00p500.00p495.00p498.00p302,562
Mar 8, 2024499.00p501.05p496.00p498.50p766,905
Mar 7, 2024499.00p501.00p496.61p498.00p237,492
Mar 6, 2024500.00p504.00p496.39p499.00p208,088
Mar 5, 2024502.00p502.00p495.00p497.00p420,422
Mar 4, 2024503.00p506.00p500.00p502.00p294,192
Mar 1, 2024503.00p507.00p501.00p507.00p158,382
Feb 29, 2024504.00p504.00p498.00p501.00p270,299
Feb 28, 2024505.00p506.69p501.00p501.00p340,677
Feb 27, 2024507.00p508.04p505.00p507.00p152,867
Feb 26, 2024506.00p511.00p505.00p506.00p154,549
Feb 23, 2024505.00p510.00p505.00p506.00p295,404
Feb 22, 2024504.00p509.00p503.00p509.00p266,725
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.