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
  +0.00p +0.00% 356.00p 356.00p 358.00p - - - 6,342 12:03:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 34.0 479.71

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017356+4.00+1.14%35535746,355
15 Sep 2017352-7.50-2.09%352358.9999659,978
14 Sep 2017359.49996-2.50-0.69%358.9999636357,254
13 Sep 2017362.00003+1.50+0.42%358.99996362.0000348,026
12 Sep 2017360.50003-2.25-0.62%360.50003364.2564,910
11 Sep 2017362.75+3.00+0.83%361.00003363.552,870
08 Sep 2017359.75-1.25-0.35%357.5362.0000340,068
07 Sep 2017361.00003+2.00+0.56%361.00003361.5000361,473
06 Sep 2017358.99996-1.25-0.35%357.5362.0000370,883
05 Sep 2017360.25-3.75-1.03%360.25367.539,924
04 Sep 2017364-2.13-0.58%362.536429,662
01 Sep 2017366.125-0.88-0.24%365367.545,802
31 Aug 2017367+2.00+0.55%36736732,519
30 Aug 2017365+2.50+0.69%36536526,569
29 Aug 2017362.5-3.50-0.96%361.00003363.547,721
25 Aug 2017366+1.00+0.27%36436669,690
24 Aug 2017365+3.00+0.83%358.4999636527,467
23 Aug 2017362.000030.000.00%362.0000336341,220
22 Aug 2017362.00003+3.50+0.98%358.25363.2574,342
21 Aug 2017358.49996-0.50-0.14%357.99996359.9999643,660
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 Week363.5364.25352357.955546k65k55k-7.5-2.06%
1 Month361367.5352361.319627k74k49k-5-1.39%
3 Months359.5367.5350358.580324k122k59k-3.5-0.97%
6 Months341.5367.5325.25348.5533308209k71k14.54.25%
1 Year304367.5298335.7138308257k65k5217.11%
3 Years241.25367.5222280.5797308444k72k114.7547.56%
5 Years221367.5214.75265.3424308464k74k13561.09%
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:41 V: D:20170919 11:53:00