Scottish American Inv Company Share Price (SCAM) - Buy SCAM Shares

View your Watch List Add SCAM to your Watch List
Time period:    Moving average:     Compare to: 
Scottish American Inv Company (SCAM) share price history chart
Current Price:  
342.50p
on 26-04-2017 at 08:01:07
Change:   (no change) 0.00 %
Buy:   344.00p
Sell:   341.00p
   
Scottish American Inv Company (SCAM, SCAM.L, LON:SCAM) Price Details (LSE MAIN Listed Equity)
Last Trade: 0 at - Days Range: 342.50 - 342.50p
Day's Volume: 0 52wk Range: 259.50 - 345.00p
Last Close: 342.50p Market Capitalisation:* £ 455.53 m
Open: 344.00p VWAP: -
ISIN: GB0007873697 Shares in Issue: 133.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1458342.80p1651361993302121Ordinary Trade16:26:04 - 25/04
Buy4131343.70p1651361993280255Ordinary Trade -Delayed Publication15:20:49 - 25/04
Sell1485341.75p1651361993288295Ordinary Trade15:50:13 - 25/04
Buy5907344.00p1651361993269748Ordinary Trade -Delayed Publication14:40:31 - 25/04
Sell10000340.80p1651361993246606Ordinary Trade -Delayed Publication12:35:44 - 25/04
Buy1500343.00p1651361993281365Ordinary Trade15:25:12 - 25/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 344.00 344.00 339.75 342.50 75,295
24 Apr 2017 (Mon) 343.50 344.00 338.94 339.75 107,273
21 Apr 2017 (Fri) 337.00 339.00 337.00 337.50 63,227
20 Apr 2017 (Thu) 340.50 340.50 335.95 336.25 85,346
19 Apr 2017 (Wed) 342.00 342.71 337.00 337.25 159,760
18 Apr 2017 (Tue) 344.00 345.50 339.00 342.75 121,651
17 Apr 2017 (Mon) 341.00 345.00 339.42 345.00 88,069
14 Apr 2017 (Fri) 341.00 345.00 339.42 345.00 88,069
13 Apr 2017 (Thu) 341.00 345.00 339.42 345.00 88,069
12 Apr 2017 (Wed) 340.00 341.15 338.00 340.00 176,777
11 Apr 2017 (Tue) 338.25 341.75 337.00 338.75 163,487
10 Apr 2017 (Mon) 335.25 339.00 334.50 334.50 81,605
7 Apr 2017 (Fri) 333.00 337.75 329.27 336.38 208,142
6 Apr 2017 (Thu) 328.00 330.50 325.00 330.50 190,078
5 Apr 2017 (Wed) 330.00 333.11 329.00 329.25 116,574
4 Apr 2017 (Tue) 330.75 333.10 330.62 331.00 97,591
3 Apr 2017 (Mon) 334.00 334.00 330.50 332.00 199,045
31 Mar 2017 (Fri) 335.25 335.25 330.50 334.00 130,598
30 Mar 2017 (Thu) 335.50 337.24 331.50 335.25 98,197
29 Mar 2017 (Wed) 334.00 337.00 332.00 333.75 94,501
28 Mar 2017 (Tue) 330.25 332.34 328.99 331.75 112,548
27 Mar 2017 (Mon) 330.25 336.00 327.00 327.00 98,897

FTSE 100 Latest

ValueChange
7,293.9618.32  % rise
 

SSL