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
  -2.00p -0.55% 359.00p 359.00p 360.00p 362.00p 357.50p 362.00p 91,793 16:29:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 18.6 14.9 10.5 34.3 482.30

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 Aug 2017358.99996-2.00-0.55%357.5362.0000391,793
17 Aug 2017361.00003-4.00-1.10%361.00003364.577,441
16 Aug 2017365+3.50+0.97%36336748,793
15 Aug 2017361.50003+3.25+0.91%358.25362.7560,418
14 Aug 2017358.25+1.25+0.35%357.99996361.0000349,371
11 Aug 2017357-1.00-0.28%35335747,228
10 Aug 2017357.99996-3.00-0.83%356357.9999637,566
09 Aug 2017361.00003-0.50-0.14%358.99996361.0000358,935
08 Aug 2017361.50003-0.50-0.14%358.99996362.556,890
07 Aug 2017362.00003+3.13+0.87%359.99996362.0000336,796
04 Aug 2017358.875+1.88+0.53%357.5361.0000346,299
03 Aug 2017357+3.00+0.85%356.5357.9999638,255
02 Aug 2017354-2.00-0.56%354358.9999652,294
01 Aug 2017356-1.00-0.28%356358.7540,751
31 Jul 2017357+2.75+0.78%356.5358.49996105,397
28 Jul 2017354.25-4.25-1.19%354359.2593,426
27 Jul 2017358.49996-2.50-0.69%358.49996363.7556,876
26 Jul 2017361.00003+0.25+0.07%359.99996363.7549,837
25 Jul 2017360.75+2.25+0.63%358.99996362.00003122,487
24 Jul 2017358.49996-2.00-0.55%357358.7566,561
21 Jul 2017360.50003+1.50+0.42%358.99996363.558,545
20 Jul 2017358.99996-2.75-0.76%358.99996363.574,743
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 Week353367353360.649447k92k57k61.70%
1 Month359367353359.016337k122k60k0-
3 Months353367345.5356.0103308122k61k61.70%
6 Months334367325.25345.6457308257k75k257.49%
1 Year306.25367292.5331.4176308257k65k52.7517.22%
3 Years244367222277.9400308444k73k11547.13%
5 Years218.5367212.5263.4281308464k75k140.564.30%
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:20170820 05:51:08