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:  
359.38p
on 22-09-2017 at 16:55:00
Change:   3.50p rise 0.98 %
Buy:   379.00p
Sell:   357.00p
   
Scottish American Inv Company (SCAM, SCAM.L, LON:SCAM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 35 at 359.00p Days Range: 357.00 - 360.00p
Day's Volume: 17,630 52wk Range: 301.00 - 367.00p
Last Close: 359.38p Market Capitalisation:* £ 485.16 m
Open: 358.00p VWAP: 357.99p
ISIN: GB0007873697 Shares in Issue: 135.00 m
Sector:  Equity Investment Instruments    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy35359.00p1744723840648069Automated Trade16:29:51 - 22/09
Sell29358.50p1744723840647163Automated Trade16:29:00 - 22/09
Buy5500359.52p200345382689005632Ordinary Trade -Delayed Publication15:13:15 - 22/09
Sell2773358.29p580413428281204736Ordinary Trade -Delayed Publication15:00:18 - 22/09
Buy382360.00p1744723840638162Automated Trade15:54:27 - 22/09
Buy105359.75p1744723840637201Automated Trade15:47:44 - 22/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Sep 2017 (Fri) 358.00 360.00 357.00 359.38 17,630
21 Sep 2017 (Thu) 359.75 359.75 355.25 355.88 1,953
20 Sep 2017 (Wed) 358.25 360.00 358.00 360.00 1,362
19 Sep 2017 (Tue) 358.00 358.00 355.25 355.25 10,691
18 Sep 2017 (Mon) 357.00 357.00 355.00 356.00 353
15 Sep 2017 (Fri) 358.75 359.00 352.00 352.00 30,531
14 Sep 2017 (Thu) 363.00 363.00 359.00 359.50 13,325
13 Sep 2017 (Wed) 360.00 362.00 359.00 362.00 19,054
12 Sep 2017 (Tue) 363.50 364.25 360.50 360.50 29,964
11 Sep 2017 (Mon) 362.00 363.50 361.00 362.75 6,975
8 Sep 2017 (Fri) 361.00 362.00 357.50 359.75 23,331
7 Sep 2017 (Thu) 361.00 361.50 361.00 361.00 3,295
6 Sep 2017 (Wed) 360.25 362.00 357.50 359.00 39,305
5 Sep 2017 (Tue) 367.50 367.50 360.25 360.25 22,716
4 Sep 2017 (Mon) 362.50 364.00 362.50 364.00 29
1 Sep 2017 (Fri) 366.00 367.50 365.00 366.12 12,106
31 Aug 2017 (Thu) 367.00 367.00 367.00 367.00 2,499
30 Aug 2017 (Wed) 365.00 365.00 365.00 365.00 67
29 Aug 2017 (Tue) 362.00 363.50 361.00 362.50 10,764
28 Aug 2017 (Mon) 365.00 366.00 364.00 366.00 13,655
25 Aug 2017 (Fri) 365.00 366.00 364.00 366.00 24,071
24 Aug 2017 (Thu) 363.00 365.00 358.50 365.00 7,684

FTSE 100 Latest

ValueChange
7,310.6446.74  % rise
 

SSL