Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Scottish American Inv. Co. Share Price (SCAM)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 383.00on 19-07-2018 at 16:30:00
Change 1.00 0.26%
Buy 383.00
Sell 379.00
Buy / Sell SCAM Shares
Last Trade: Buy 326 at 383.00p
Day's Volume: 73,228
Last Close: 382.00p
Open: 380.00p
ISIN: GB0007873697
Day's Range 380.00p - 384.00p
52wk Range: 341.00p - 384.00p
Market Capitalisation: £530m
VWAP: 380.771p
Shares in Issue: 138m

Recent Trades History Scottish American Inv. Co. (SCAM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*326383.00Uncrossing Trade
16:54:02 - 19-Jul-18
Buy*2383.0016:35:27 - 19-Jul-18
Sell*859379.25Automatic Execution
16:15:48 - 19-Jul-18
Delayed publication
16:08:23 - 19-Jul-18
Sell*1,000380.94Automatic Execution
14:58:36 - 19-Jul-18
Sell*825380.0014:57:08 - 19-Jul-18
Sell*1,820380.02814:54:12 - 19-Jul-18
Sell*1,325380.2014:47:44 - 19-Jul-18
Sell*2,550381.0014:46:28 - 19-Jul-18
Sell*2,680380.0014:46:20 - 19-Jul-18

Share Price History for Scottish American Inv. Co.

Time period:
Date Open High Low Close Volume
18th Jul 2018 (Wed)380.00380.00380.00376.0025,997
17th Jul 2018 (Tue)373.00376.00372.00370.00137,503
16th Jul 2018 (Mon)374.00374.00370.00372.5093,350
13th Jul 2018 (Fri)371.00373.00371.00369.0083,292
12th Jul 2018 (Thu)368.00369.00367.00368.00126,271
11th Jul 2018 (Wed)368.00368.00368.00371.0038,617
10th Jul 2018 (Tue)370.000.000.00370.0068,181
9th Jul 2018 (Mon)367.00368.00367.000.0047,271
6th Jul 2018 (Fri)366.00367.00365.000.0062,249
5th Jul 2018 (Thu)368.00368.00366.000.0049,962
4th Jul 2018 (Wed)365.00368.00364.000.0042,337
3rd Jul 2018 (Tue)363.00368.00363.000.0062,250
2nd Jul 2018 (Mon)364.00364.00361.000.0077,282
29th Jun 2018 (Fri)364.00369.00364.00365.00112,864
28th Jun 2018 (Thu)365.00366.00364.00366.0092,858
27th Jun 2018 (Wed)364.00370.00363.00364.00116,054
26th Jun 2018 (Tue)363.00365.00363.00364.0078,035
25th Jun 2018 (Mon)372.00372.00364.00374.00163,791
22nd Jun 2018 (Fri)374.00374.00370.00372.5036,998
21st Jun 2018 (Thu)374.00374.00370.00372.5036,998
20th Jun 2018 (Wed)372.00374.00371.00370.0072,244
19th Jun 2018 (Tue)368.00370.00366.00371.5077,335

News about Scottish American Inv. Co. (SCAM)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered