Scottish American Investment Co. Plc Historical Data - SAIN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Scottish American Investment Co. Plc (SAIN)
Scottish American Investment Co. Plc (SAIN) Historical

Scottish American Investment Co. Plc (SAIN)

502.00

3.00

(0.60%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	15	3.08008213552	487	504	484.5	258484	494.06119441	DE
4	-3	-0.594059405941	505	507	484.5	328432	496.69301499	DE
12	-12	-2.33463035019	514	514	484.5	308836	499.30992003	DE
26	50	11.0619469027	452	538	450	228313	501.32590197	DE
52	-33	-6.16822429907	535	543	450	197391	506.38299362	DE
156	12	2.44897959184	490	547	434	199739	501.08038555	DE
260	108	27.4111675127	394	547	250	205397	469.21047873	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	502	3	0.60	499	504	499	251873
1714062600	499	-2	-0.40	497	499	495.5	218657
1713976200	501	2.5	0.50	500	501	496	163678
1713889800	498.5	6.5	1.32	490	498.5	490	344672
1713803400	492	6.5	1.34	491	492	490	168471
1713544200	485.5	-4	-0.82	487	487	484.5	396944
1713457800	489.5	3	0.62	489	494	486.5	171847
1713371400	486.5	-4	-0.82	491	494.5	486.5	327425
1713285000	490.5	-5.5	-1.11	495.5	495.5	489	202270
1713198600	496	-0.5	-0.10	498	498.5	491.5	344861
1712939400	496.5	1	0.20	498	498	495	406168
1712853000	495.5	-0.5	-0.10	496	497	494.5	290356
1712766600	496	1	0.20	498	499	495	544739
1712680200	495	-3.5	-0.70	498	500	495	320013
1712593800	498.5	-2.5	-0.50	498	501	498	516846
1712334600	501	-2	-0.40	503	503	497	347711
1712248200	503	0	0.00	501	505	499	496638
1712161800	503	-3	-0.59	507	507	501	269026
1712075400	506	2	0.40	505	507	504	381452
1711647000	504	4	0.80	501	504	499	369021
1711560600	500	-1	-0.20	500	502	500	302625
1711474200	501	0	0.00	500	502	500	277875
1711387800	501	-5	-0.99	502	502	500	315906
1711128600	506	3	0.60	506	506	503	636533
1711042200	503	5	1.00	501	505	501	192303
1710955800	498	-1	-0.20	498	499	497	194017
1710869400	499	1	0.20	498	499	496	271834
1710783000	498	1.5	0.30	496.5	498	496.5	257470
1710523800	496.5	-1	-0.20	498	498.5	495	232284
1710437400	497.5	-3.5	-0.70	500	501	497.5	531611
1710351000	501	2	0.40	506	506	499	290066
1710264600	499	1	0.20	501	502	499	589965
1710178200	498	-0.5	-0.10	500	500	496	297436
1709919000	498.5	0.5	0.10	499	499	496	817597
1709832600	498	-1	-0.20	499	501	497.5	232690
1709746200	499	2	0.40	500	500	498	208088
1709659800	497	-5	-1.00	502	502	497	405114
1709573400	502	-5	-0.99	503	503	501	289762
1709314200	507	6	1.20	503	507	501	153262
1709227800	501	0	0.00	504	504	498	266486
1709141400	501	-6	-1.18	505	506	501	339896
1709055000	507	1	0.20	507	508	505	152718
1708968600	506	0	0.00	506	507	505	147079
1708709400	506	-3	-0.59	505	508	505	289792
1708623000	509	8	1.60	504	509	503	244925
1708536600	501	-2	-0.40	503	504	500	346415
1708450200	503	1	0.20	501	503	500	363804
1708363800	502	-1	-0.20	500	503	497	238357
1708104600	503	3.5	0.70	500	504	500	262535
1708018200	499.5	-1.5	-0.30	500	503	497	283041
1707931800	501	7	1.42	503	503	496.5	235084
1707845400	494	-4	-0.80	492	500	490	129025
1707759000	498	4	0.81	495	499	495	672466
1707499800	494	-1.5	-0.30	495.5	495.5	493	246258
1707413400	495.5	-2.5	-0.50	499	499	495.5	166235
1707327000	498	-4	-0.80	500	504	497.5	116921
1707240600	502	-1	-0.20	504	505	501	223281
1707154200	503	0	0.00	503	508	502	179818
1706895000	503	-1	-0.20	514	514	503	231136
1706808600	504	-4	-0.79	504	509	504	174113
1706722200	508	-1	-0.20	510	510	503	162710
1706635800	509	-1	-0.20	511	511	507	170415
1706549400	510	2	0.39	514	514	506	180251

Scottish American Invest...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions