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 +0.74% 342.00p 338.00p 343.50p 343.00p 342.00p 342.00p 24,747.00 08:42:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 32.7 456.21

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 Apr 2017339.5-3.50-1.02%339.5343.75135,443
26 Apr 2017343+0.50+0.15%341.7534371,387
25 Apr 2017342.5+2.75+0.81%339.75344.0000375,295
24 Apr 2017339.75+2.25+0.67%339.75343.5107,273
21 Apr 2017337.5+1.25+0.37%337338.563,137
20 Apr 2017336.25-1.00-0.30%336340.585,346
19 Apr 2017337.25-5.50-1.60%337342159,760
18 Apr 2017342.75-2.25-0.65%339345.50003131,651
13 Apr 2017345.00003+5.00+1.47%341345.0000388,069
12 Apr 2017340+1.25+0.37%338341176,777
11 Apr 2017338.75+4.25+1.27%338.25340.5163,487
10 Apr 2017334.5-1.88-0.56%334.5335.2581,605
07 Apr 2017336.375+5.88+1.78%331.25336.375209,497
06 Apr 2017330.5+1.25+0.38%325.25330.5194,078
05 Apr 2017329.25-1.75-0.53%329331.75116,574
04 Apr 2017331-1.00-0.30%330.75332.597,591
03 Apr 2017332-2.00-0.60%330.5334201,545
31 Mar 2017334-1.25-0.37%330.5335.25133,327
30 Mar 2017335.25+1.50+0.45%331.5336101,197
29 Mar 2017333.75+2.00+0.60%33233794,501
28 Mar 2017331.75+4.75+1.45%330.25332112,548
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 Week337.00344.00337.000.000063k135k91k5.001.48%
1 Month335.25345.50325.250.000063k209k127k6.752.01%
3 Months321.00345.50318.000.000032k257k88k21.006.54%
6 Months314.75345.50298.000.00009k257k70k27.258.66%
1 Year273.00345.50257.000.00002k257k66k69.0025.27%
3 Years249.00345.50222.000.00002k464k75k93.0037.35%
5 Years226.00345.50208.250.0000580464k75k116.0051.33%
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:43 V: D:20170428 10:21:46