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
05/07/2022 0.18p 0.18p 0.17p 0.18p 17000
04/07/2022 0.18p 0.18p 0.18p 0.18p 0
01/07/2022 0.18p 0.18p 0.17p 0.17p 10000
30/06/2022 0.28p 0.28p 0.15p 0.18p 971240
29/06/2022 0.28p 0.28p 0.25p 0.28p 125000
28/06/2022 0.30p 0.30p 0.25p 0.28p 141000
27/06/2022 0.30p 0.30p 0.30p 0.30p 0
24/06/2022 0.30p 0.30p 0.30p 0.30p 0
23/06/2022 0.30p 0.30p 0.30p 0.30p 0
22/06/2022 0.30p 0.30p 0.30p 0.30p 0
21/06/2022 0.33p 0.33p 0.25p 0.30p 177327
20/06/2022 0.33p 0.33p 0.33p 0.33p 0
17/06/2022 0.33p 0.33p 0.33p 0.33p 0
16/06/2022 0.33p 0.33p 0.33p 0.33p 0
15/06/2022 0.33p 0.33p 0.33p 0.33p 0
14/06/2022 0.33p 0.33p 0.33p 0.33p 0
13/06/2022 0.33p 0.33p 0.33p 0.33p 0
10/06/2022 0.33p 0.33p 0.33p 0.33p 0
09/06/2022 0.33p 0.33p 0.33p 0.33p 0
08/06/2022 0.33p 0.33p 0.33p 0.33p 0
07/06/2022 0.33p 0.33p 0.33p 0.33p 0
06/06/2022 0.33p 0.33p 0.32p 0.33p 403373
03/06/2022 0.33p 0.33p 0.33p 0.33p 0
02/06/2022 0.33p 0.33p 0.33p 0.33p 0
01/06/2022 0.33p 0.33p 0.33p 0.33p 0
31/05/2022 0.35p 0.38p 0.31p 0.33p 362214
30/05/2022 0.23p 0.40p 0.23p 0.35p 5123603
27/05/2022 0.23p 0.25p 0.23p 0.23p 287679
26/05/2022 0.23p 0.23p 0.23p 0.23p 0
25/05/2022 0.23p 0.23p 0.23p 0.23p 0
24/05/2022 0.23p 0.23p 0.23p 0.23p 0
23/05/2022 0.23p 0.23p 0.23p 0.23p 0
20/05/2022 0.23p 0.23p 0.23p 0.23p 0
19/05/2022 0.23p 0.23p 0.23p 0.23p 0
18/05/2022 0.23p 0.23p 0.23p 0.23p 0
17/05/2022 0.23p 0.25p 0.23p 0.23p 37615
16/05/2022 0.23p 0.23p 0.23p 0.23p 0
13/05/2022 0.23p 0.23p 0.23p 0.23p 0
12/05/2022 0.23p 0.23p 0.23p 0.23p 0
11/05/2022 0.23p 0.23p 0.23p 0.23p 0
10/05/2022 0.23p 0.23p 0.23p 0.23p 0
09/05/2022 0.23p 0.23p 0.23p 0.23p 0
06/05/2022 0.23p 0.23p 0.23p 0.23p 0
05/05/2022 0.23p 0.23p 0.23p 0.23p 0
04/05/2022 0.23p 0.23p 0.23p 0.23p 0
03/05/2022 0.23p 0.25p 0.23p 0.23p 80032
02/05/2022 0.23p 0.23p 0.23p 0.23p 0
29/04/2022 0.23p 0.23p 0.23p 0.23p 0
28/04/2022 0.23p 0.23p 0.23p 0.23p 0
27/04/2022 0.23p 0.23p 0.23p 0.23p 0
26/04/2022 0.23p 0.23p 0.23p 0.23p 0
25/04/2022 0.23p 0.25p 0.23p 0.23p 38000
22/04/2022 0.23p 0.23p 0.23p 0.23p 0
21/04/2022 0.23p 0.23p 0.23p 0.23p 0
20/04/2022 0.23p 0.23p 0.23p 0.23p 0
19/04/2022 0.23p 0.23p 0.23p 0.23p 0
18/04/2022 0.23p 0.23p 0.23p 0.23p 0
15/04/2022 0.23p 0.23p 0.23p 0.23p 0
14/04/2022 0.23p 0.23p 0.23p 0.23p 0
13/04/2022 0.23p 0.23p 0.23p 0.23p 0
12/04/2022 0.23p 0.23p 0.23p 0.23p 0
11/04/2022 0.23p 0.23p 0.23p 0.23p 0
08/04/2022 0.23p 0.23p 0.23p 0.23p 0
07/04/2022 0.23p 0.23p 0.23p 0.23p 0
06/04/2022 0.23p 0.23p 0.23p 0.23p 0
05/04/2022 0.23p 0.23p 0.20p 0.23p 115812
04/04/2022 0.23p 0.23p 0.23p 0.23p 0
01/04/2022 0.23p 0.23p 0.23p 0.23p 0
31/03/2022 0.23p 0.23p 0.23p 0.23p 0
30/03/2022 0.30p 0.30p 0.20p 0.23p 131386
29/03/2022 0.33p 0.33p 0.30p 0.30p 0
28/03/2022 0.33p 0.33p 0.30p 0.33p 5350
25/03/2022 0.33p 0.33p 0.33p 0.33p 0
24/03/2022 0.33p 0.33p 0.33p 0.33p 0
23/03/2022 0.33p 0.33p 0.33p 0.33p 0
22/03/2022 0.33p 0.33p 0.33p 0.33p 0
21/03/2022 0.33p 0.33p 0.33p 0.33p 0
18/03/2022 0.33p 0.33p 0.33p 0.33p 0
17/03/2022 0.33p 0.33p 0.33p 0.33p 0
16/03/2022 0.33p 0.33p 0.33p 0.33p 0
15/03/2022 0.38p 0.38p 0.20p 0.33p 676818
14/03/2022 0.38p 0.38p 0.38p 0.38p 0
11/03/2022 0.40p 0.40p 0.30p 0.38p 750000
10/03/2022 0.40p 0.40p 0.40p 0.40p 0
09/03/2022 0.40p 0.40p 0.40p 0.40p 0
08/03/2022 0.40p 0.40p 0.40p 0.40p 0
07/03/2022 0.40p 0.40p 0.40p 0.40p 0
04/03/2022 0.40p 0.40p 0.40p 0.40p 0
03/03/2022 0.40p 0.40p 0.40p 0.40p 0
02/03/2022 0.40p 0.40p 0.40p 0.40p 0
01/03/2022 0.40p 0.40p 0.40p 0.40p 0
28/02/2022 0.40p 0.40p 0.40p 0.40p 0
25/02/2022 0.40p 0.40p 0.40p 0.40p 0
24/02/2022 0.40p 0.40p 0.40p 0.40p 0
23/02/2022 0.40p 0.40p 0.40p 0.40p 0
22/02/2022 0.40p 0.40p 0.40p 0.40p 0
21/02/2022 0.40p 0.40p 0.40p 0.40p 0
18/02/2022 0.40p 0.40p 0.40p 0.40p 0
17/02/2022 0.40p 0.40p 0.40p 0.40p 0
16/02/2022 0.40p 0.40p 0.40p 0.40p 0
15/02/2022 0.40p 0.40p 0.40p 0.40p 0
14/02/2022 0.40p 0.40p 0.40p 0.40p 0
11/02/2022 0.40p 0.40p 0.40p 0.40p 0
10/02/2022 0.40p 0.40p 0.40p 0.40p 0
09/02/2022 0.40p 0.40p 0.35p 0.40p 2427
08/02/2022 0.40p 0.40p 0.40p 0.40p 0
07/02/2022 0.40p 0.40p 0.40p 0.40p 0
04/02/2022 0.40p 0.40p 0.40p 0.40p 0
03/02/2022 0.40p 0.40p 0.40p 0.40p 0
02/02/2022 0.40p 0.40p 0.40p 0.40p 0
01/02/2022 0.40p 0.40p 0.40p 0.40p 0
31/01/2022 0.40p 0.40p 0.40p 0.40p 0
28/01/2022 0.40p 0.40p 0.40p 0.40p 0
27/01/2022 0.40p 0.40p 0.40p 0.40p 0
26/01/2022 0.40p 0.40p 0.40p 0.40p 0
25/01/2022 0.40p 0.40p 0.40p 0.40p 0
24/01/2022 0.48p 0.48p 0.33p 0.40p 681425
21/01/2022 0.48p 0.48p 0.48p 0.48p 0
20/01/2022 0.48p 0.48p 0.48p 0.48p 0
19/01/2022 0.48p 0.48p 0.48p 0.48p 0
18/01/2022 0.48p 0.48p 0.48p 0.48p 0
17/01/2022 0.48p 0.48p 0.48p 0.48p 0
14/01/2022 0.48p 0.48p 0.48p 0.48p 0
13/01/2022 0.48p 0.48p 0.48p 0.48p 0
12/01/2022 0.48p 0.48p 0.48p 0.48p 0
10/01/2022 0.48p 0.48p 0.44p 0.48p 186896
07/01/2022 0.48p 0.48p 0.48p 0.48p 0
06/01/2022 0.48p 0.48p 0.48p 0.48p 0
05/01/2022 0.48p 0.48p 0.48p 0.48p 0
04/01/2022 0.48p 0.48p 0.48p 0.48p 0
03/01/2022 0.48p 0.48p 0.48p 0.48p 0
31/12/2021 0.48p 0.48p 0.48p 0.48p 0
30/12/2021 0.48p 0.48p 0.48p 0.48p 0
29/12/2021 0.48p 0.48p 0.40p 0.48p 10000
28/12/2021 0.48p 0.48p 0.48p 0.48p 0
27/12/2021 0.48p 0.48p 0.48p 0.48p 0
24/12/2021 0.48p 0.48p 0.48p 0.48p 0
23/12/2021 0.48p 0.48p 0.48p 0.48p 0
22/12/2021 0.48p 0.48p 0.44p 0.48p 22959
21/12/2021 0.48p 0.48p 0.48p 0.48p 0
20/12/2021 0.48p 0.48p 0.40p 0.48p 3350
17/12/2021 0.48p 0.48p 0.48p 0.48p 0
16/12/2021 0.50p 0.50p 0.45p 0.48p 155000
15/12/2021 0.50p 0.50p 0.50p 0.50p 0
14/12/2021 0.50p 0.50p 0.50p 0.50p 0
13/12/2021 0.50p 0.50p 0.50p 0.50p 0
10/12/2021 0.50p 0.50p 0.50p 0.50p 0
09/12/2021 0.50p 0.50p 0.45p 0.50p 10000
08/12/2021 0.50p 0.50p 0.50p 0.50p 0
07/12/2021 0.50p 0.50p 0.50p 0.50p 0
06/12/2021 0.50p 0.50p 0.50p 0.50p 0
03/12/2021 0.50p 0.50p 0.50p 0.50p 0
02/12/2021 0.50p 0.50p 0.50p 0.50p 0
01/12/2021 0.50p 0.50p 0.50p 0.50p 0
30/11/2021 0.50p 0.50p 0.50p 0.50p 0
29/11/2021 0.50p 0.50p 0.50p 0.50p 0
26/11/2021 0.50p 0.50p 0.50p 0.50p 0
25/11/2021 0.50p 0.50p 0.50p 0.50p 0
24/11/2021 0.50p 0.50p 0.50p 0.50p 0
23/11/2021 0.50p 0.50p 0.50p 0.50p 0
22/11/2021 0.50p 0.50p 0.50p 0.50p 0
19/11/2021 0.50p 0.50p 0.44p 0.50p 772727
18/11/2021 0.50p 0.50p 0.50p 0.50p 0
17/11/2021 0.50p 0.50p 0.50p 0.50p 0
16/11/2021 0.50p 0.50p 0.50p 0.50p 0
15/11/2021 0.50p 0.50p 0.50p 0.50p 0
12/11/2021 0.50p 0.50p 0.50p 0.50p 0
11/11/2021 0.50p 0.50p 0.50p 0.50p 26
10/11/2021 0.50p 0.50p 0.50p 0.50p 0
09/11/2021 0.50p 0.50p 0.50p 0.50p 0
08/11/2021 0.50p 0.50p 0.50p 0.50p 0
05/11/2021 0.50p 0.50p 0.50p 0.50p 0
04/11/2021 0.50p 0.50p 0.50p 0.50p 0
03/11/2021 0.50p 0.50p 0.50p 0.50p 0
02/11/2021 0.50p 0.50p 0.45p 0.50p 52485
01/11/2021 0.50p 0.50p 0.45p 0.50p 60000
29/10/2021 0.50p 0.50p 0.50p 0.50p 0
28/10/2021 0.50p 0.50p 0.50p 0.50p 0
27/10/2021 0.48p 0.50p 0.45p 0.50p 221240
26/10/2021 0.48p 0.48p 0.45p 0.48p 100000
25/10/2021 0.48p 0.48p 0.48p 0.48p 0
22/10/2021 0.48p 0.48p 0.45p 0.48p 50000
21/10/2021 0.48p 0.48p 0.46p 0.48p 1000
20/10/2021 0.55p 0.55p 0.28p 0.48p 1868483
19/10/2021 0.55p 0.55p 0.50p 0.55p 2788
18/10/2021 0.55p 0.55p 0.55p 0.55p 1816455
15/10/2021 0.55p 0.55p 0.55p 0.55p 0
14/10/2021 0.55p 0.55p 0.55p 0.55p 0
13/10/2021 0.75p 0.75p 0.25p 0.55p 3242965
12/10/2021 0.75p 0.75p 0.75p 0.75p 0
11/10/2021 0.75p 0.75p 0.73p 0.73p 5533
08/10/2021 0.75p 0.75p 0.75p 0.75p 0
07/10/2021 0.75p 0.75p 0.75p 0.75p 0
06/10/2021 0.75p 0.75p 0.75p 0.75p 0
05/10/2021 0.75p 0.75p 0.75p 0.75p 0
04/10/2021 0.75p 0.75p 0.75p 0.75p 0
01/10/2021 0.75p 0.75p 0.75p 0.75p 0
30/09/2021 0.85p 0.85p 0.70p 0.75p 67536
29/09/2021 0.85p 0.85p 0.85p 0.85p 0
28/09/2021 0.85p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits