513.00p-1.00 (-0.19%)04 Oct 2024, 16:36
Scottish American Investment Co. PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jul 11, 2024 | 514.00p | 517.00p | 511.00p | 516.00p | 363,260 |
Jul 10, 2024 | 510.00p | 516.00p | 506.00p | 516.00p | 436,574 |
Jul 9, 2024 | 507.00p | 511.00p | 506.00p | 509.00p | 266,778 |
Jul 8, 2024 | 508.00p | 511.00p | 504.26p | 511.00p | 368,412 |
Jul 5, 2024 | 511.00p | 519.00p | 507.00p | 510.00p | 282,330 |
Jul 4, 2024 | 516.00p | 520.00p | 511.52p | 516.00p | 240,097 |
Jul 3, 2024 | 516.00p | 516.00p | 511.00p | 514.00p | 195,740 |
Jul 2, 2024 | 513.00p | 515.00p | 508.00p | 508.00p | 213,841 |
Jul 1, 2024 | 512.00p | 516.00p | 509.00p | 509.00p | 234,391 |
Jun 28, 2024 | 512.00p | 514.00p | 509.00p | 513.00p | 200,615 |
Jun 27, 2024 | 512.00p | 516.00p | 511.00p | 511.00p | 231,271 |
Jun 26, 2024 | 514.00p | 517.24p | 511.00p | 516.00p | 260,651 |
Jun 25, 2024 | 517.00p | 519.00p | 512.00p | 517.00p | 182,491 |
Jun 24, 2024 | 518.00p | 520.00p | 515.06p | 516.00p | 234,583 |
Jun 21, 2024 | 511.00p | 518.00p | 511.00p | 518.00p | 234,902 |
Jun 20, 2024 | 513.00p | 517.00p | 510.00p | 517.00p | 304,955 |
Jun 19, 2024 | 509.00p | 514.00p | 507.67p | 514.00p | 261,405 |
Jun 18, 2024 | 505.00p | 511.39p | 505.00p | 508.00p | 450,635 |
Jun 17, 2024 | 504.00p | 509.00p | 504.00p | 505.00p | 185,799 |
Jun 14, 2024 | 508.00p | 510.00p | 505.00p | 506.00p | 252,678 |
Jun 13, 2024 | 510.00p | 511.00p | 507.00p | 507.00p | 240,322 |
Jun 12, 2024 | 508.00p | 519.00p | 507.00p | 510.00p | 177,815 |
Jun 11, 2024 | 509.00p | 515.00p | 504.00p | 504.00p | 128,996 |
Jun 10, 2024 | 509.00p | 516.00p | 508.00p | 510.00p | 342,541 |
Jun 7, 2024 | 518.00p | 518.00p | 511.00p | 515.00p | 274,746 |
Jun 6, 2024 | 514.00p | 518.00p | 509.82p | 516.00p | 216,214 |
Jun 5, 2024 | 512.00p | 514.00p | 506.00p | 514.00p | 176,706 |
Jun 4, 2024 | 505.00p | 512.00p | 505.00p | 509.00p | 276,919 |
Jun 3, 2024 | 508.00p | 513.00p | 506.00p | 511.00p | 213,316 |
May 31, 2024 | 505.00p | 508.00p | 504.00p | 505.00p | 192,771 |
May 30, 2024 | 500.00p | 509.00p | 500.00p | 504.00p | 220,504 |
May 29, 2024 | 507.00p | 512.02p | 505.00p | 507.00p | 416,901 |
May 28, 2024 | 511.00p | 518.56p | 507.00p | 507.00p | 354,999 |
May 24, 2024 | 520.00p | 520.00p | 502.66p | 511.00p | 203,626 |
May 23, 2024 | 530.00p | 530.00p | 510.00p | 512.00p | 237,468 |
May 22, 2024 | 524.00p | 525.00p | 515.00p | 519.00p | 146,673 |
May 21, 2024 | 522.00p | 525.00p | 518.00p | 519.00p | 261,588 |
May 20, 2024 | 523.00p | 524.00p | 518.26p | 524.00p | 232,084 |
May 17, 2024 | 523.00p | 523.00p | 517.93p | 519.00p | 319,242 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.