Scottish American Investment Co. Plc (SAIN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 1.75097276265 | 514 | 519 | 506 | 303386 | 511.34523194 | DE |
| 4 | 11 | 2.1484375 | 512 | 522 | 506 | 263660 | 513.37346798 | DE |
| 12 | 20 | 3.97614314115 | 503 | 530 | 500 | 261577 | 512.99208165 | DE |
| 26 | 13 | 2.54901960784 | 510 | 530 | 484.5 | 278837 | 505.5796013 | DE |
| 52 | -3 | -0.570342205323 | 526 | 538 | 450 | 216421 | 504.16194516 | DE |
| 156 | 14 | 2.75049115914 | 509 | 547 | 434 | 203344 | 503.18016087 | DE |
| 260 | 102 | 24.2280285036 | 421 | 547 | 250 | 209912 | 474.74705099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 523 | 14 | 2.75 | 514 | 523 | 514 | 640574 |
| 1721925000 | 509 | -3 | -0.59 | 506 | 512 | 506 | 472324 |
| 1721838600 | 512 | -1 | -0.19 | 510 | 512 | 509 | 403102 |
| 1721752200 | 513 | 0 | 0.00 | 510 | 513 | 510 | 146341 |
| 1721665800 | 513 | 1 | 0.20 | 510 | 515 | 510 | 277395 |
| 1721406600 | 512 | -6 | -1.16 | 514 | 515 | 510 | 217766 |
| 1721320200 | 518 | 1 | 0.19 | 520 | 522 | 516 | 273172 |
| 1721233800 | 517 | -3 | -0.58 | 516 | 517 | 515 | 153701 |
| 1721147400 | 520 | -1 | -0.19 | 516 | 520 | 516 | 167593 |
| 1721061000 | 521 | 1 | 0.19 | 517 | 521 | 517 | 149566 |
| 1720801800 | 520 | 4 | 0.78 | 518 | 520 | 516 | 210193 |
| 1720715400 | 516 | 0 | 0.00 | 514 | 517 | 511 | 363260 |
| 1720629000 | 516 | 7 | 1.38 | 510 | 516 | 507 | 436574 |
| 1720542600 | 509 | -2 | -0.39 | 507 | 509 | 506 | 266778 |
| 1720456200 | 511 | 1 | 0.20 | 508 | 511 | 507 | 368412 |
| 1720197000 | 510 | -6 | -1.16 | 511 | 519 | 507 | 282330 |
| 1720110600 | 516 | 2 | 0.39 | 516 | 520 | 513 | 240097 |
| 1720024200 | 514 | 6 | 1.18 | 516 | 516 | 511 | 195740 |
| 1719937800 | 508 | -1 | -0.20 | 513 | 513 | 508 | 213841 |
| 1719851400 | 509 | -4 | -0.78 | 512 | 512 | 509 | 234391 |
| 1719592200 | 513 | 2 | 0.39 | 512 | 514 | 510 | 200615 |
| 1719505800 | 511 | -5 | -0.97 | 512 | 515 | 511 | 231271 |
| 1719419400 | 516 | -1 | -0.19 | 514 | 516 | 511 | 260651 |
| 1719333000 | 517 | 1 | 0.19 | 517 | 517 | 512 | 182491 |
| 1719246600 | 516 | -2 | -0.39 | 518 | 520 | 516 | 301855 |
| 1718987400 | 518 | 1 | 0.19 | 511 | 518 | 511 | 234902 |
| 1718901000 | 517 | 3 | 0.58 | 513 | 517 | 512 | 304955 |
| 1718814600 | 514 | 6 | 1.18 | 509 | 514 | 508 | 261405 |
| 1718728200 | 508 | 3 | 0.59 | 505 | 511 | 505 | 460585 |
| 1718641800 | 505 | -1 | -0.20 | 504 | 507 | 504 | 185799 |
| 1718382600 | 506 | -1 | -0.20 | 508 | 508 | 505 | 252678 |
| 1718296200 | 507 | -3 | -0.59 | 510 | 511 | 507 | 240322 |
| 1718209800 | 510 | 6 | 1.19 | 508 | 512 | 507 | 177815 |
| 1718123400 | 504 | -6 | -1.18 | 509 | 512 | 504 | 128996 |
| 1718037000 | 510 | -5 | -0.97 | 509 | 514 | 509 | 342541 |
| 1717777800 | 515 | -1 | -0.19 | 518 | 518 | 511 | 274746 |
| 1717691400 | 516 | 2 | 0.39 | 514 | 517 | 514 | 216214 |
| 1717605000 | 514 | 5 | 0.98 | 512 | 514 | 507 | 176706 |
| 1717518600 | 509 | -2 | -0.39 | 505 | 512 | 505 | 276919 |
| 1717432200 | 511 | 6 | 1.19 | 508 | 512 | 506 | 213316 |
| 1717173000 | 505 | 1 | 0.20 | 505 | 508 | 505 | 192771 |
| 1717086600 | 504 | -3 | -0.59 | 500 | 507 | 500 | 220504 |
| 1717000200 | 507 | 0 | 0.00 | 507 | 509 | 505 | 416901 |
| 1716913800 | 507 | -4 | -0.78 | 511 | 513 | 507 | 354999 |
| 1716568200 | 511 | -1 | -0.20 | 520 | 520 | 509 | 203626 |
| 1716481800 | 512 | -7 | -1.35 | 530 | 530 | 510 | 237468 |
| 1716395400 | 519 | 0 | 0.00 | 524 | 524 | 515 | 146673 |
| 1716309000 | 519 | -5 | -0.95 | 522 | 524 | 519 | 266588 |
| 1716222600 | 524 | 5 | 0.96 | 523 | 524 | 519 | 232084 |
| 1715963400 | 519 | -3 | -0.57 | 523 | 523 | 518 | 319242 |
| 1715877000 | 522 | 1 | 0.19 | 520 | 522 | 518 | 196948 |
| 1715790600 | 521 | 3 | 0.58 | 524 | 524 | 519 | 233236 |
| 1715704200 | 518 | 4 | 0.78 | 520 | 520 | 515 | 234719 |
| 1715617800 | 514 | 1 | 0.19 | 525 | 525 | 514 | 254846 |
| 1715358600 | 513 | 0 | 0.00 | 515 | 522 | 513 | 234201 |
| 1715272200 | 513 | 1 | 0.20 | 517 | 517 | 513 | 695398 |
| 1715185800 | 512 | -3 | -0.58 | 520 | 520 | 510 | 177974 |
| 1715099400 | 515 | 5 | 0.98 | 510 | 517 | 510 | 363019 |
| 1714753800 | 510 | 4 | 0.79 | 503 | 510 | 503 | 192908 |
| 1714667400 | 506 | 5 | 1.00 | 512 | 512 | 501 | 269926 |
| 1714581000 | 501 | -1 | -0.20 | 499 | 501 | 497.5 | 147988 |
| 1714494600 | 502 | -4 | -0.79 | 501 | 504 | 499 | 229601 |
| 1714408200 | 506 | 4 | 0.80 | 502 | 509 | 502 | 241432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
