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 -0.27% 374.00p 374.00p 377.00p 374.00p 374.00p 374.00p 10,947 10:53:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 35.8 508.92

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 Jan 2018374.99996-4.50-1.19%373.9999638162,345
17 Jan 2018379.5-1.00-0.26%378.0000338179,062
16 Jan 2018380.5-0.50-0.13%380.538161,299
15 Jan 2018381+1.00+0.26%38038258,911
12 Jan 20183800.000.00%38038291,436
11 Jan 20183800.000.00%378.00003383117,827
10 Jan 2018380+0.50+0.13%378.0000338189,760
09 Jan 2018379.5+1.50+0.40%377.00003379.560,909
08 Jan 2018378.00003+2.50+0.67%376.00003378.0000365,457
05 Jan 2018375.49996+1.50+0.40%369376.0000348,254
04 Jan 2018373.99996+3.00+0.81%369373.99996158,332
03 Jan 2018371+5.00+1.37%36637139,375
02 Jan 2018366-2.00-0.54%36636887,661
29 Dec 2017368+0.50+0.14%365.2536828,168
28 Dec 2017367.5+2.37+0.65%363.536977,855
27 Dec 2017365.12503-2.87-0.78%365.1250336726,408
22 Dec 2017368+4.00+1.10%36436957,716
21 Dec 2017364+3.00+0.83%361.5000336632,137
20 Dec 2017361.00003-3.00-0.82%361.0000336421,132
19 Dec 2017364+4.00+1.11%361.00003364108,985
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 Week380382374379.258859k91k71k-6-1.58%
1 Month369383363.5375.400926k158k71k51.36%
3 Months366383355368.925121k193k76k82.19%
6 Months359383352365.776114k224k70k154.18%
1 Year318383314.25353.2236308257k72k5617.61%
3 Years250383230295.8928308444k72k12449.60%
5 Years237383222274.9750308464k75k13757.81%
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:20180119 11:47:20