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 356.00on 22-02-2018 at 12:35:02
Change -5.00 -1.39%
Buy 361.00
Sell 356.00
Buy / Sell SCAM Shares
Last Trade: Buy 1,000 at 359.69p
Day's Volume: 39,612
Last Close: 361.00p
Open: 356.00p
ISIN: GB0007873697
Day's Range 356.00p - 356.00p
52wk Range: 325.25p - 383.00p
Market Capitalisation: £484m
VWAP: 359.302p
Shares in Issue: 136m

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

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,000359.6912:31:01 - 22-Feb-18
Buy*500359.6911:13:10 - 22-Feb-18
Buy*1,213359.6911:08:29 - 22-Feb-18
Sell*35356.0011:06:15 - 22-Feb-18
Buy*2,325359.5010:59:06 - 22-Feb-18
Sell*6,800358.0510:23:31 - 22-Feb-18
Buy*10,993361.90509:15:53 - 22-Feb-18
Buy*109359.5009:20:12 - 22-Feb-18
Sell*579358.0509:20:11 - 22-Feb-18
Buy*14359.50Automatic Execution
09:07:26 - 22-Feb-18

Share Price History for Scottish American Inv. Co.

Time period:
Date Open High Low Close Volume
21st Feb 2018 (Wed)358.00359.00354.00361.0063,540
20th Feb 2018 (Tue)358.00359.00354.00354.00172,723
19th Feb 2018 (Mon)361.00361.00357.00361.0079,679
16th Feb 2018 (Fri)355.00361.00355.00361.00110,737
15th Feb 2018 (Thu)354.00354.00352.00353.0049,039
14th Feb 2018 (Wed)352.00355.00351.00351.0026,686
13th Feb 2018 (Tue)354.00354.00349.00351.50100,924
12th Feb 2018 (Mon)352.00353.00348.00350.00183,411
9th Feb 2018 (Fri)343.00344.00341.00344.00155,818
8th Feb 2018 (Thu)350.00350.00346.00346.0074,568
7th Feb 2018 (Wed)356.00357.00354.00358.00147,216
6th Feb 2018 (Tue)357.50357.50357.50348.0053,787
5th Feb 2018 (Mon)361.00363.00354.00357.50172,894
2nd Feb 2018 (Fri)363.00365.00362.00363.00158,677
1st Feb 2018 (Thu)369.00369.00363.00363.00118,395
31st Jan 2018 (Wed)366.00369.00365.00369.00132,028
30th Jan 2018 (Tue)374.00376.00365.00365.00167,070
29th Jan 2018 (Mon)377.00377.00375.00376.0058,726
26th Jan 2018 (Fri)378.00378.00374.00376.00143,358
25th Jan 2018 (Thu)377.00377.00374.00376.0058,328
24th Jan 2018 (Wed)378.00379.00375.00375.0064,730
23rd Jan 2018 (Tue)380.00380.00375.50377.0085,962
22nd Jan 2018 (Mon)375.00376.00375.00375.5084,714

News about Scottish American Inv. Co. (SCAM)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered