516.00p+2.00 (+0.39%)18 Oct 2024, 16:35
Scottish American Investment Co. PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 505.00p | 511.00p | 504.00p | 507.00p | 339,716 |
Sep 19, 2024 | 510.00p | 512.00p | 506.39p | 509.00p | 295,276 |
Sep 18, 2024 | 506.00p | 509.00p | 503.96p | 508.00p | 260,179 |
Sep 17, 2024 | 511.00p | 511.00p | 504.42p | 505.00p | 338,512 |
Sep 16, 2024 | 506.00p | 511.00p | 503.00p | 505.00p | 172,336 |
Sep 13, 2024 | 506.00p | 511.00p | 505.00p | 506.00p | 165,032 |
Sep 12, 2024 | 505.00p | 508.00p | 500.75p | 502.00p | 303,626 |
Sep 11, 2024 | 497.00p | 503.00p | 497.00p | 499.50p | 254,478 |
Sep 10, 2024 | 498.00p | 501.22p | 498.00p | 498.50p | 179,391 |
Sep 9, 2024 | 501.00p | 502.00p | 495.66p | 498.50p | 216,442 |
Sep 6, 2024 | 499.00p | 500.80p | 494.00p | 494.50p | 303,046 |
Sep 5, 2024 | 502.00p | 503.00p | 499.97p | 501.00p | 152,507 |
Sep 4, 2024 | 502.00p | 505.00p | 499.48p | 504.00p | 143,464 |
Sep 3, 2024 | 509.00p | 513.00p | 505.00p | 505.00p | 272,358 |
Sep 2, 2024 | 513.00p | 521.00p | 510.00p | 512.00p | 289,089 |
Aug 30, 2024 | 515.00p | 516.00p | 510.00p | 511.00p | 162,989 |
Aug 29, 2024 | 512.00p | 513.00p | 508.00p | 510.00p | 332,107 |
Aug 28, 2024 | 508.00p | 511.75p | 508.00p | 511.00p | 126,133 |
Aug 27, 2024 | 509.00p | 520.00p | 509.00p | 511.00p | 234,962 |
Aug 23, 2024 | 511.00p | 514.78p | 511.00p | 512.00p | 96,824 |
Aug 22, 2024 | 515.00p | 518.00p | 510.00p | 513.00p | 276,262 |
Aug 21, 2024 | 513.00p | 517.20p | 510.00p | 515.00p | 227,889 |
Aug 20, 2024 | 522.00p | 524.00p | 512.00p | 512.00p | 170,391 |
Aug 19, 2024 | 510.00p | 521.00p | 510.00p | 521.00p | 165,936 |
Aug 16, 2024 | 516.00p | 522.11p | 513.00p | 515.00p | 256,348 |
Aug 15, 2024 | 505.00p | 524.00p | 504.00p | 521.00p | 141,765 |
Aug 14, 2024 | 509.00p | 517.00p | 506.00p | 517.00p | 174,652 |
Aug 13, 2024 | 505.00p | 512.00p | 504.00p | 508.00p | 159,717 |
Aug 12, 2024 | 508.00p | 514.00p | 503.00p | 504.00p | 158,139 |
Aug 9, 2024 | 501.00p | 512.00p | 501.00p | 506.00p | 131,137 |
Aug 8, 2024 | 496.50p | 509.64p | 496.50p | 504.00p | 97,326 |
Aug 7, 2024 | 509.00p | 515.89p | 504.00p | 508.00p | 315,849 |
Aug 6, 2024 | 500.00p | 514.00p | 492.15p | 505.00p | 283,319 |
Aug 5, 2024 | 494.00p | 499.86p | 488.00p | 493.00p | 315,131 |
Aug 2, 2024 | 525.00p | 526.20p | 503.00p | 503.00p | 227,958 |
Aug 1, 2024 | 532.00p | 535.76p | 527.00p | 532.00p | 531,718 |
Jul 31, 2024 | 525.00p | 536.00p | 519.96p | 534.00p | 274,799 |
Jul 30, 2024 | 521.00p | 525.00p | 519.00p | 525.00p | 535,479 |
Jul 29, 2024 | 519.00p | 524.00p | 512.48p | 524.00p | 281,615 |
Jul 26, 2024 | 514.00p | 523.00p | 510.99p | 523.00p | 640,574 |
Jul 25, 2024 | 506.00p | 513.00p | 506.00p | 509.00p | 472,324 |
Jul 24, 2024 | 510.00p | 512.42p | 508.48p | 512.00p | 403,102 |
Jul 23, 2024 | 510.00p | 513.00p | 508.71p | 513.00p | 146,341 |
Jul 22, 2024 | 510.00p | 515.00p | 510.00p | 513.00p | 277,395 |
Jul 19, 2024 | 514.00p | 515.01p | 510.00p | 512.00p | 217,766 |
Jul 18, 2024 | 520.00p | 522.00p | 516.00p | 518.00p | 273,172 |
Jul 17, 2024 | 516.00p | 518.57p | 514.36p | 517.00p | 153,701 |
Jul 16, 2024 | 516.00p | 521.00p | 513.00p | 520.00p | 167,593 |
Jul 15, 2024 | 517.00p | 521.00p | 512.00p | 521.00p | 149,566 |
Jul 12, 2024 | 518.00p | 520.00p | 514.55p | 520.00p | 210,193 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.