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
  -1.50p -0.42% 355.50p 353.00p 358.00p - - - 86,194 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 20.5 16.5 11.3 31.4 497.01

Scottish American Investment (SCAM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 2018355.5-1.50-0.42%355.5355.586,194
18 Oct 2018357+1.50+0.42%35235797,119
17 Oct 2018355.5+0.50+0.14%355.5363184,225
16 Oct 2018355-2.00-0.56%35435782,431
15 Oct 2018357+1.00+0.28%357357104,341
12 Oct 2018356+6.00+1.71%353358157,200
11 Oct 2018350-10.00-2.78%347359247,059
10 Oct 2018360-8.00-2.17%360366152,223
09 Oct 2018368-0.50-0.14%36836955,155
08 Oct 2018368.5-2.50-0.67%367376111,708
05 Oct 2018371-6.00-1.59%37137799,427
04 Oct 2018377-4.50-1.18%37738160,907
03 Oct 2018381.5-0.50-0.13%381.538345,369
02 Oct 20183820.000.00%38138257,932
01 Oct 2018382+3.00+0.79%38138256,637
28 Sep 2018379-2.00-0.52%379382122,878
27 Sep 20183810.000.00%380383103,011
26 Sep 2018381-0.50-0.13%38138365,670
25 Sep 2018381.5+1.50+0.39%381.5383447,957
24 Sep 20183800.000.00%37938490,452
21 Sep 2018380+1.50+0.40%376382125,450
20 Sep 2018378.50.000.00%37737987,581
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 Week358363352356.029190k201k135k-2.5-0.70%
1 Month376384347368.725045k448k130k-20.5-5.45%
3 Months378393347376.417027k448k100k-22.5-5.95%
6 Months363393347373.103024k448k95k-7.5-2.07%
1 Year371393341368.107121k448k96k-15.5-4.18%
3 Years257393230332.4199308448k76k98.538.33%
5 Years262.5393222297.8234308464k78k9335.43%
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:40 V: D:20181020 07:26:52