Shefa Gems Ltd (DI) (SEFA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shefa Gems Ltd (DI)

Date Open High Low Close* Volume
02/03/2018 10.75p 11.00p 10.75p 10.75p 800
01/03/2018 10.75p 10.75p 10.75p 10.75p 0
28/02/2018 10.75p 10.75p 10.75p 10.75p 0
27/02/2018 10.75p 10.75p 10.75p 10.75p 0
26/02/2018 10.75p 10.75p 10.75p 10.75p 0
23/02/2018 10.75p 10.75p 10.75p 10.75p 0
22/02/2018 10.75p 10.98p 10.75p 10.75p 170
21/02/2018 10.75p 10.75p 10.75p 10.75p 0
20/02/2018 10.75p 10.75p 10.75p 10.75p 0
19/02/2018 11.00p 11.00p 10.75p 10.75p 3500
16/02/2018 10.75p 10.75p 10.75p 10.75p 0
15/02/2018 10.75p 11.00p 10.75p 10.75p 4000
14/02/2018 10.75p 11.00p 10.75p 10.75p 860
13/02/2018 10.75p 10.75p 10.75p 10.75p 0
12/02/2018 10.75p 10.75p 10.75p 10.75p 0
09/02/2018 10.75p 10.75p 10.75p 10.75p 0
08/02/2018 10.75p 11.00p 10.75p 10.75p 800
07/02/2018 10.75p 10.75p 10.75p 10.75p 0
06/02/2018 10.75p 10.75p 10.75p 10.75p 0
05/02/2018 10.75p 10.75p 10.75p 10.75p 0
02/02/2018 10.75p 10.75p 10.75p 10.75p 0
01/02/2018 10.75p 10.75p 10.75p 10.75p 0
31/01/2018 10.75p 10.75p 10.75p 10.75p 0
30/01/2018 10.75p 11.00p 10.75p 10.75p 5800
29/01/2018 10.75p 10.75p 10.75p 10.75p 0
26/01/2018 10.75p 11.00p 10.75p 10.75p 1020
25/01/2018 10.75p 10.75p 10.75p 10.75p 0
24/01/2018 10.75p 11.00p 10.75p 10.75p 610
23/01/2018 10.75p 10.75p 10.75p 10.75p 0
22/01/2018 10.75p 10.75p 10.75p 10.75p 0
19/01/2018 10.75p 10.75p 10.75p 10.75p 0
18/01/2018 10.75p 11.00p 10.75p 10.75p 10000
17/01/2018 10.75p 10.99p 10.75p 10.75p 5000
16/01/2018 10.75p 10.75p 10.75p 10.75p 0
15/01/2018 10.75p 11.00p 10.75p 10.75p 20470
12/01/2018 10.50p 11.00p 10.50p 10.75p 147130
11/01/2018 10.50p 10.50p 10.50p 10.50p 0
10/01/2018 10.50p 10.50p 10.50p 10.50p 0
09/01/2018 10.50p 10.50p 10.50p 10.50p 0
08/01/2018 10.50p 10.50p 10.50p 10.50p 0
05/01/2018 10.50p 10.50p 10.50p 10.50p 0
04/01/2018 10.50p 10.50p 10.50p 10.50p 0
03/01/2018 10.50p 10.50p 10.50p 10.50p 0
02/01/2018 10.50p 10.50p 10.50p 10.50p 0
29/12/2017 10.50p 10.50p 10.50p 10.50p 0
28/12/2017 10.50p 10.95p 10.50p 10.50p 24900
27/12/2017 10.50p 10.85p 10.50p 10.50p 4600
22/12/2017 10.50p 10.75p 10.50p 10.50p 10000
21/12/2017 10.50p 10.85p 10.50p 10.50p 1000
20/12/2017 10.50p 10.50p 10.50p 10.50p 0
19/12/2017 11.00p 11.00p 10.50p 10.50p 27270
18/12/2017 11.00p 11.50p 11.00p 11.00p 500

*Close Price adjusted for both dividends and splits