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 +1.01% 336.75p 334.50p 339.00p 338.00p 333.25p 336.00p 64,874.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 32.2 449.21

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017336.75+3.38+1.01%333.2533864,874
17 Feb 2017333.375+1.38+0.41%331.2533593,257
16 Feb 2017332+0.38+0.11%329.533441,911
15 Feb 2017331.625+4.38+1.34%326.2533246,911
14 Feb 2017327.25-0.50-0.15%327.25327.2534,836
13 Feb 2017327.750.000.00%326.5327.7538,538
10 Feb 2017327.75+3.50+1.08%327329110,427
09 Feb 2017324.25-2.00-0.61%322324.2545,449
08 Feb 2017326.25+4.75+1.48%326.25326.2563,802
07 Feb 2017321.5-1.00-0.31%321.532555,231
06 Feb 2017322.5-1.50-0.46%32032557,373
03 Feb 2017324+3.00+0.93%31832473,575
02 Feb 2017321+3.25+1.02%31832145,088
01 Feb 2017317.75+0.75+0.24%31731963,129
31 Jan 2017317+0.25+0.08%31732050,746
30 Jan 2017316.75-0.25-0.08%316.75316.7557,180
27 Jan 2017317-0.25-0.08%31732261,743
26 Jan 2017317.25+1.25+0.40%317.25317.540,642
25 Jan 2017316-0.38-0.12%315.2532045,388
24 Jan 2017316.375+1.13+0.36%314.25318.544,222
23 Jan 2017315.25-1.00-0.32%315.25315.2543,078
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 Week326.50338.00326.25331.144235k93k51k10.253.14%
1 Month315.25338.00314.25323.178935k110k56k21.506.82%
3 Months315.00338.00305.50321.30829k145k50k21.756.90%
6 Months310.00338.00292.50312.96839k189k56k26.758.63%
1 Year255.00338.00250.00290.85399k223k63k81.7532.06%
3 Years242.75338.00222.00260.97794k464k75k94.0038.72%
5 Years234.00338.00208.25251.1043580464k75k102.7543.91%
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:20170221 05:19:09