Share Name Share Symbol Market Type Share ISIN Share Description
The Scottish American Investment Company LSE:SCAM London Ordinary Share GB0007873697 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.375p -0.94% 356.625p 355.25p 358.00p 360.50p 358.25p 359.50p 91,033 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 34.1 477.51

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017356.625-3.37-0.94%356.625360.5000384,533
26 Jun 2017359.99996+2.50+0.70%359.49996360.7591,448
23 Jun 2017357.5-4.00-1.11%357359.9999644,282
22 Jun 2017361.50003+3.50+0.98%358.49996364.2547,698
21 Jun 2017357.99996-3.38-0.93%357.99996359.9999610,761
20 Jun 2017361.375+2.38+0.66%357.9999636311,056
19 Jun 2017358.99996+4.75+1.34%355361.00003308
16 Jun 2017354.25+1.75+0.50%354.25357.2575,655
15 Jun 2017352.5-1.75-0.49%350.535555,818
14 Jun 2017354.25-1.25-0.35%354358.4999656,882
13 Jun 2017355.5+5.38+1.54%35035769,269
12 Jun 2017350.125-0.75-0.21%348352.7500347,787
09 Jun 2017350.875+2.63+0.75%348.25354.2563,730
08 Jun 2017348.25+2.75+0.80%346.00003350.7499650,244
07 Jun 2017345.50003-1.50-0.43%345.5000334972,955
06 Jun 2017347-5.00-1.42%347348.7570,190
05 Jun 2017352+3.00+0.86%34935248,180
02 Jun 2017349-4.75-1.34%349352120,477
01 Jun 2017353.75003-1.25-0.35%351.2499635772,619
31 May 2017355+0.75+0.21%352.7500335554,259
30 May 2017354.250.000.00%350354.585,976
Download more The Scottish American Investment Company Historical Data

The Scottish American Investment Company (SCAM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week358364.253570.000011k91k41k-1.375-0.38%
1 Month352.5364.25345.50.0000308120k57k4.1251.17%
3 Months330.75364.25325.250.0000308209k80k25.8757.82%
6 Months321364.25314.250.0000308257k71k35.62511.10%
1 Year281364.252790.0000308257k66k75.62526.91%
3 Years255364.252220.0000308464k75k101.62539.85%
5 Years220364.25208.50.0000308464k75k136.62562.10%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20170628 00:18:36