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
  +1.00p +0.26% 379.00p 378.00p 379.00p 379.00p 378.00p 378.00p 80,642 08:19:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 20.5 16.5 11.3 33.5 525.32

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018378-6.00-1.56%378387101,939
14 Aug 2018384-4.00-1.03%38438960,979
13 Aug 2018388-0.50-0.13%38838865,969
10 Aug 2018388.5-3.00-0.77%388389147,204
09 Aug 2018391.50.000.00%390391.597,380
08 Aug 2018391.5+6.50+1.69%38939374,413
07 Aug 2018385-2.50-0.65%385389162,192
06 Aug 2018387.5+1.50+0.39%38538943,704
03 Aug 2018386+7.00+1.85%38138652,957
02 Aug 2018379-3.50-0.92%37838151,414
01 Aug 2018382.5+2.50+0.66%382.538529,294
31 Jul 2018380+2.50+0.66%38038382,614
30 Jul 2018377.5-2.50-0.66%377.5378161,130
27 Jul 2018380+5.00+1.33%37838251,581
26 Jul 2018375+1.00+0.27%37537570,115
25 Jul 2018374-6.00-1.58%37437867,427
24 Jul 2018380+2.50+0.66%37938143,857
23 Jul 2018377.5-2.50-0.66%376377.541,005
20 Jul 2018380-3.00-0.78%380380224,794
19 Jul 2018383+1.00+0.26%38038461,056
18 Jul 2018382+6.00+1.60%38038234,956
17 Jul 2018376+6.00+1.62%372376125,706
16 Jul 2018370-2.50-0.67%37037493,350
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 Week390391.5378386.207161k147k95k-11-2.82%
1 Month380393374382.481129k225k85k-1-0.26%
3 Months372393361373.595624k225k87k71.88%
6 Months354393348366.733224k311k98k257.06%
1 Year363.25393341366.111114k311k89k15.754.34%
3 Years250.5393230324.0440308311k74k128.551.30%
5 Years247.5393222292.6535308464k76k131.553.13%
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:31 V: D:20180816 16:17:38