1. Share Prices

  2. Scottish American Investment Co. PLC (SAIN)

507.00p-2.00 (-0.39%)20 Sep 2024, 16:35
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
Sep 20, 2024505.00p511.00p504.00p507.00p339,716
Sep 19, 2024510.00p512.00p506.39p509.00p295,276
Sep 18, 2024506.00p509.00p503.96p508.00p260,179
Sep 17, 2024511.00p511.00p504.42p505.00p338,512
Sep 16, 2024506.00p511.00p503.00p505.00p172,336
Sep 13, 2024506.00p511.00p505.00p506.00p165,032
Sep 12, 2024505.00p508.00p500.75p502.00p303,626
Sep 11, 2024497.00p503.00p497.00p499.50p254,478
Sep 10, 2024498.00p501.22p498.00p498.50p179,391
Sep 9, 2024501.00p502.00p495.66p498.50p216,442
Sep 6, 2024499.00p500.80p494.00p494.50p303,046
Sep 5, 2024502.00p503.00p499.97p501.00p152,507
Sep 4, 2024502.00p505.00p499.48p504.00p143,464
Sep 3, 2024509.00p513.00p505.00p505.00p272,358
Sep 2, 2024513.00p521.00p510.00p512.00p289,089
Aug 30, 2024515.00p516.00p510.00p511.00p162,989
Aug 29, 2024512.00p513.00p508.00p510.00p332,107
Aug 28, 2024508.00p511.75p508.00p511.00p126,133
Aug 27, 2024509.00p520.00p509.00p511.00p234,962
Aug 23, 2024511.00p514.78p511.00p512.00p96,824
Aug 22, 2024515.00p518.00p510.00p513.00p276,262
Aug 21, 2024513.00p517.20p510.00p515.00p227,889
Aug 20, 2024522.00p524.00p512.00p512.00p170,391
Aug 19, 2024510.00p521.00p510.00p521.00p165,936
Aug 16, 2024516.00p522.11p513.00p515.00p256,348
Aug 15, 2024505.00p524.00p504.00p521.00p141,765
Aug 14, 2024509.00p517.00p506.00p517.00p174,652
Aug 13, 2024505.00p512.00p504.00p508.00p159,717
Aug 12, 2024508.00p514.00p503.00p504.00p158,139
Aug 9, 2024501.00p512.00p501.00p506.00p131,137
Aug 8, 2024496.50p509.64p496.50p504.00p97,326
Aug 7, 2024509.00p515.89p504.00p508.00p315,849
Aug 6, 2024500.00p514.00p492.15p505.00p283,319
Aug 5, 2024494.00p499.86p488.00p493.00p315,131
Aug 2, 2024525.00p526.20p503.00p503.00p227,958
Aug 1, 2024532.00p535.76p527.00p532.00p531,718
Jul 31, 2024525.00p536.00p519.96p534.00p274,799
Jul 30, 2024521.00p525.00p519.00p525.00p535,479
Jul 29, 2024519.00p524.00p512.48p524.00p281,615
Jul 26, 2024514.00p523.00p510.99p523.00p640,574
Jul 25, 2024506.00p513.00p506.00p509.00p472,324
Jul 24, 2024510.00p512.42p508.48p512.00p403,102
Jul 23, 2024510.00p513.00p508.71p513.00p146,341
Jul 22, 2024510.00p515.00p510.00p513.00p277,395
Jul 19, 2024514.00p515.01p510.00p512.00p217,766
Jul 18, 2024520.00p522.00p516.00p518.00p273,172
Jul 17, 2024516.00p518.57p514.36p517.00p153,701
Jul 16, 2024516.00p521.00p513.00p520.00p167,593
Jul 15, 2024517.00p521.00p512.00p521.00p149,566
Jul 12, 2024518.00p520.00p514.55p520.00p210,193
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.