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
  -2.50p -0.69% 358.50p 358.50p 362.50p 363.75p 359.00p 361.00p 56,876 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 34.3 481.27

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 2017361.00003+0.25+0.07%359.99996363.7549,837
25 Jul 2017360.75+2.25+0.63%358.99996362.00003122,487
24 Jul 2017358.49996-2.00-0.55%357358.7566,561
21 Jul 2017360.50003+1.50+0.42%358.99996363.558,545
20 Jul 2017358.99996-2.75-0.76%358.99996363.574,743
19 Jul 2017361.75+1.75+0.49%360.25361.7579,747
18 Jul 2017359.99996+2.50+0.70%356.5362.2557,482
17 Jul 2017357.5+1.50+0.42%356358.9999650,376
14 Jul 2017356-2.00-0.56%356357.9999685,472
13 Jul 2017357.99996-0.25-0.07%357.99996357.9999639,353
12 Jul 2017358.25+4.25+1.20%355358.9999683,868
11 Jul 2017354-1.75-0.49%35435689,020
10 Jul 2017355.75+1.50+0.42%35335678,402
07 Jul 2017354.25+2.25+0.64%353.75003354.2523,964
06 Jul 2017352-3.37-0.95%350.2499635555,770
05 Jul 2017355.37496+2.37+0.67%355.37496357.9999680,580
04 Jul 2017353-3.00-0.84%352.5356.2573,681
03 Jul 2017356+4.50+1.28%351.535658,845
30 Jun 2017351.5-1.00-0.28%350.2499635247,720
29 Jun 2017352.5-1.00-0.28%35035778,476
28 Jun 2017353.5-3.13-0.88%353.5359.7552,009
27 Jun 2017356.625-3.37-0.94%356.625360.5000384,533
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 Week360.5363.75357359.990350k122k74k-2-0.55%
1 Month357363.75350356.954324k122k68k1.50.42%
3 Months342.25364.25339.5352.7869308122k64k16.254.75%
6 Months317.5364.25316.75342.2768308257k75k4112.91%
1 Year296364.25291327.6005308257k67k62.521.11%
3 Years251364.25222275.5268308464k74k107.542.83%
5 Years218364.25212.5262.1524308464k75k140.564.45%
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:35 V: D:20170727 22:51:56