Share Name Share Symbol Market Type Share ISIN Share Description
Scottish American Inv Co 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
  +3.75p +1.21% 313.75p 311.00p 314.00p 313.75p 313.75p 313.75p 35,270.00 15:39:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.8 10.5 30.0 418.53

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016313.75+3.75+1.21%313.75313.7535,270
07 Dec 20163100.000.00%30831073,407
06 Dec 20163100.000.00%31031062,928
05 Dec 2016310-1.50-0.48%31031131,450
02 Dec 2016311.5-2.50-0.80%305.5311.568,020
01 Dec 2016314+0.88+0.28%30931424,499
30 Nov 2016313.125-1.38-0.44%313.12531848,153
29 Nov 2016314.5+0.50+0.16%31131669,917
28 Nov 2016314+0.75+0.24%31431524,481
25 Nov 2016313.25+0.25+0.08%313.2531549,280
24 Nov 2016313-5.50-1.73%31131638,262
23 Nov 2016318.5+6.00+1.92%31632057,250
22 Nov 2016312.5+3.50+1.13%312312.563,691
21 Nov 2016309-1.88-0.60%30831571,909
18 Nov 2016310.875-0.63-0.20%306.7531357,735
17 Nov 2016311.5+0.50+0.16%308.75311.533,884
16 Nov 2016311+1.25+0.40%31031173,573
15 Nov 2016309.75+3.88+1.27%309.75311.564,324
14 Nov 2016305.875+0.63+0.20%303.530853,723
11 Nov 2016305.25-2.75-0.89%303.530763,325
10 Nov 2016308+1.00+0.33%30731153,280
09 Nov 2016307+1.50+0.49%298313188,893
08 Nov 2016305.5-0.50-0.16%304306101,336
Download more Scottish American Inv Co Historical Data

Scottish American Inv Co (SCAM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week314.00314.00305.50310.768424k73k52k-0.25-0.08%
1 Month309.50320.00303.50311.054224k74k54k4.251.37%
3 Months292.50322.75292.50309.931024k189k61k21.257.26%
6 Months270.00322.75257.00299.300017k189k63k43.7516.20%
1 Year257.25322.75230.00278.11284k223k66k56.5021.96%
3 Years248.25322.75222.00257.55474k464k75k65.5026.38%
5 Years207.50322.75202.00248.1181580464k75k106.2551.20%
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:32 V: D:20161208 20:13:44