Shefa Gems Ltd (DI) (SEFA) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
21/12/2020 2.00p 2.00p 1.61p 2.00p 23360
18/12/2020 2.00p 2.00p 2.00p 2.00p 0
17/12/2020 2.00p 2.20p 2.00p 2.00p 226704
16/12/2020 2.00p 2.00p 2.00p 2.00p 300000
15/12/2020 2.25p 2.25p 1.60p 2.00p 410233
14/12/2020 2.25p 2.25p 2.25p 2.25p 157000
11/12/2020 2.40p 2.40p 1.60p 2.25p 77000
10/12/2020 2.40p 2.40p 2.40p 2.40p 0
09/12/2020 2.40p 2.40p 2.40p 2.40p 0
08/12/2020 2.40p 2.40p 2.40p 2.40p 0
07/12/2020 2.40p 2.40p 2.40p 2.40p 0
04/12/2020 2.40p 2.40p 2.40p 2.40p 0
03/12/2020 2.40p 2.40p 2.40p 2.40p 0
02/12/2020 2.40p 2.50p 2.24p 2.40p 310002
01/12/2020 2.40p 2.40p 2.40p 2.40p 0
30/11/2020 2.40p 2.40p 2.00p 2.40p 2222
27/11/2020 2.40p 2.40p 2.40p 2.40p 0
26/11/2020 2.40p 2.40p 2.40p 2.40p 0
25/11/2020 2.40p 2.40p 2.00p 2.40p 9200
24/11/2020 2.40p 2.40p 2.40p 2.40p 0
23/11/2020 2.40p 2.40p 2.40p 2.40p 0
20/11/2020 2.40p 2.40p 2.40p 2.40p 0
19/11/2020 2.40p 2.40p 2.24p 2.40p 179328
18/11/2020 2.40p 2.40p 1.60p 2.40p 22500
17/11/2020 2.40p 2.40p 2.40p 2.40p 0
16/11/2020 2.40p 2.40p 2.05p 2.40p 247161
13/11/2020 2.40p 2.40p 2.40p 2.40p 0
12/11/2020 2.40p 2.40p 2.24p 2.40p 103919
10/11/2020 2.40p 2.40p 2.40p 2.40p 0
09/11/2020 2.40p 2.40p 2.40p 2.40p 0
06/11/2020 2.40p 2.40p 2.40p 2.40p 0
05/11/2020 2.40p 2.40p 2.40p 2.40p 0
04/11/2020 2.40p 2.40p 2.40p 2.40p 0
03/11/2020 2.25p 2.40p 2.24p 2.40p 208419
02/11/2020 2.25p 2.25p 2.25p 2.25p 0
30/10/2020 2.25p 2.25p 2.25p 2.25p 0
29/10/2020 2.25p 2.25p 2.25p 2.25p 0
28/10/2020 2.25p 2.25p 2.25p 2.25p 0
27/10/2020 2.25p 2.25p 2.25p 2.25p 0
26/10/2020 2.25p 2.25p 2.25p 2.25p 0
23/10/2020 2.25p 2.25p 2.25p 2.25p 0
22/10/2020 2.25p 2.25p 2.25p 2.25p 0
21/10/2020 2.25p 2.25p 2.25p 2.25p 0
20/10/2020 2.25p 2.25p 2.25p 2.25p 0
19/10/2020 2.25p 2.25p 2.25p 2.25p 0
16/10/2020 2.25p 2.40p 2.25p 2.25p 4500
15/10/2020 2.25p 2.25p 2.25p 2.25p 0
14/10/2020 2.50p 2.50p 2.25p 2.25p 518519
13/10/2020 2.50p 2.50p 2.50p 2.50p 375000
12/10/2020 2.50p 2.50p 2.50p 2.50p 0
09/10/2020 2.50p 2.50p 2.50p 2.50p 0
08/10/2020 2.50p 2.50p 2.50p 2.50p 0
07/10/2020 2.50p 2.50p 2.50p 2.50p 0
06/10/2020 2.50p 2.50p 2.50p 2.50p 0
05/10/2020 2.50p 2.50p 2.50p 2.50p 0
02/10/2020 2.50p 2.50p 2.50p 2.50p 150000
01/10/2020 2.50p 2.50p 2.50p 2.50p 0
30/09/2020 2.50p 2.50p 2.50p 2.50p 0
29/09/2020 2.50p 2.50p 2.50p 2.50p 0
28/09/2020 2.50p 2.50p 2.50p 2.50p 0
25/09/2020 2.50p 2.50p 2.50p 2.50p 0
24/09/2020 2.50p 2.50p 2.50p 2.50p 0
23/09/2020 2.50p 2.50p 2.50p 2.50p 0
22/09/2020 2.50p 2.50p 2.50p 2.50p 0
21/09/2020 2.50p 2.50p 2.50p 2.50p 0
18/09/2020 2.50p 2.50p 2.50p 2.50p 0
17/09/2020 2.50p 2.50p 2.50p 2.50p 0
16/09/2020 2.50p 2.50p 2.50p 2.50p 0
15/09/2020 2.50p 2.50p 2.50p 2.50p 0
14/09/2020 2.50p 2.50p 2.50p 2.50p 0
11/09/2020 2.50p 2.50p 2.50p 2.50p 0
10/09/2020 2.50p 2.50p 2.50p 2.50p 0
09/09/2020 2.50p 2.50p 2.50p 2.50p 0
08/09/2020 2.50p 2.50p 2.50p 2.50p 0
07/09/2020 2.50p 2.50p 2.00p 2.50p 147254
04/09/2020 2.50p 2.50p 2.50p 2.50p 0
03/09/2020 2.50p 2.50p 2.50p 2.50p 0
02/09/2020 2.50p 2.50p 2.50p 2.50p 0
01/09/2020 2.50p 2.50p 2.50p 2.50p 0
31/08/2020 2.50p 2.50p 2.50p 2.50p 0
28/08/2020 2.50p 2.50p 2.50p 2.50p 0
27/08/2020 2.50p 3.00p 2.50p 2.50p 26
26/08/2020 2.50p 2.50p 2.04p 2.50p 25000
25/08/2020 2.50p 2.50p 2.50p 2.50p 1200000
24/08/2020 2.50p 2.50p 2.04p 2.50p 8966
21/08/2020 2.50p 2.50p 2.50p 2.50p 0
20/08/2020 2.50p 2.50p 2.50p 2.50p 0
19/08/2020 2.50p 2.50p 2.45p 2.50p 2222
18/08/2020 2.50p 3.00p 2.50p 2.50p 1933196
17/08/2020 2.50p 2.50p 2.50p 2.50p 0
14/08/2020 2.50p 2.50p 2.00p 2.50p 125000
13/08/2020 2.50p 2.50p 2.45p 2.50p 8000
12/08/2020 2.50p 2.50p 2.50p 2.50p 0
11/08/2020 2.50p 2.50p 2.50p 2.50p 0
10/08/2020 2.50p 2.50p 2.50p 2.50p 0
07/08/2020 2.25p 2.66p 2.25p 2.50p 140801
06/08/2020 2.25p 2.25p 2.25p 2.25p 0
05/08/2020 2.70p 2.70p 2.02p 2.25p 136687
04/08/2020 2.70p 2.70p 2.70p 2.70p 0
03/08/2020 2.70p 3.00p 2.70p 2.70p 44242
31/07/2020 2.35p 2.87p 2.35p 2.70p 871565
30/07/2020 2.35p 2.35p 2.35p 2.35p 0
29/07/2020 2.35p 2.35p 2.35p 2.35p 0
28/07/2020 2.35p 2.38p 2.35p 2.35p 5777
27/07/2020 2.75p 2.75p 2.35p 2.35p 51933
24/07/2020 2.75p 2.75p 2.75p 2.75p 0
23/07/2020 2.75p 2.75p 2.75p 2.75p 0
22/07/2020 2.75p 2.75p 2.75p 2.75p 0
21/07/2020 2.75p 2.75p 2.75p 2.75p 0
20/07/2020 2.75p 2.75p 2.75p 2.75p 0
17/07/2020 2.75p 2.75p 2.75p 2.75p 0
16/07/2020 2.75p 2.75p 2.75p 2.75p 0
15/07/2020 3.00p 3.00p 2.75p 2.75p 0
14/07/2020 2.75p 2.75p 2.75p 2.75p 0
13/07/2020 2.75p 2.75p 2.75p 2.75p 0
10/07/2020 2.75p 2.75p 2.75p 2.75p 0
09/07/2020 2.75p 2.75p 2.75p 2.75p 0
08/07/2020 2.75p 2.75p 2.75p 2.75p 0
07/07/2020 2.75p 2.75p 1.50p 2.75p 32500
06/07/2020 2.75p 2.75p 2.50p 2.75p 3706
03/07/2020 2.75p 2.75p 2.75p 2.75p 0
02/07/2020 2.75p 2.75p 2.75p 2.75p 0
01/07/2020 2.75p 2.75p 2.75p 2.75p 0
29/06/2020 2.75p 2.75p 2.75p 2.75p 0
26/06/2020 2.75p 2.88p 2.75p 2.75p 8265
25/06/2020 2.75p 2.75p 2.75p 2.75p 0
24/06/2020 2.75p 2.75p 2.75p 2.75p 0
23/06/2020 2.75p 2.75p 2.75p 2.75p 0
22/06/2020 2.75p 2.75p 2.75p 2.75p 0
19/06/2020 2.75p 2.75p 2.75p 2.75p 0
18/06/2020 2.75p 2.75p 2.75p 2.75p 500000
17/06/2020 2.75p 3.00p 2.75p 2.75p 950000
16/06/2020 2.75p 2.75p 2.75p 2.75p 0
15/06/2020 2.75p 2.75p 2.75p 2.75p 0
11/06/2020 2.75p 2.75p 2.75p 2.75p 0
10/06/2020 2.75p 2.75p 2.75p 2.75p 0
09/06/2020 2.75p 2.75p 2.50p 2.75p 800
08/06/2020 2.75p 2.75p 2.75p 2.75p 0
05/06/2020 2.75p 2.75p 2.75p 2.75p 0
04/06/2020 2.75p 2.90p 2.75p 2.75p 32691
03/06/2020 2.75p 2.80p 2.75p 2.75p 33571
02/06/2020 2.75p 2.75p 2.75p 2.75p 0
01/06/2020 2.75p 2.75p 2.75p 2.75p 0
29/05/2020 2.75p 2.75p 2.75p 2.75p 0
28/05/2020 2.75p 2.75p 2.75p 2.75p 0
27/05/2020 2.75p 2.80p 2.50p 2.75p 40259
26/05/2020 2.75p 2.75p 2.75p 2.75p 0
22/05/2020 2.75p 2.75p 2.75p 2.75p 0
21/05/2020 2.75p 2.75p 2.75p 2.75p 0
20/05/2020 2.75p 2.90p 2.75p 2.75p 34482
19/05/2020 2.75p 3.45p 2.75p 2.75p 91857
18/05/2020 2.50p 2.50p 2.50p 2.50p 0
15/05/2020 2.50p 2.50p 2.50p 2.50p 0
14/05/2020 2.50p 2.50p 2.50p 2.50p 0
13/05/2020 2.50p 2.50p 2.50p 2.50p 0
12/05/2020 2.50p 2.50p 2.50p 2.50p 0
11/05/2020 2.50p 2.50p 2.50p 2.50p 0
07/05/2020 2.50p 2.50p 2.50p 2.50p 0
06/05/2020 2.50p 2.50p 2.50p 2.50p 0
05/05/2020 2.50p 2.50p 2.50p 2.50p 0
04/05/2020 2.50p 2.50p 2.50p 2.50p 0
01/05/2020 2.50p 2.50p 2.50p 2.50p 0
30/04/2020 2.50p 2.50p 2.50p 2.50p 0
29/04/2020 2.50p 2.99p 2.00p 2.50p 29834
28/04/2020 2.50p 2.50p 2.50p 2.50p 0
27/04/2020 2.50p 2.50p 2.50p 2.50p 0
24/04/2020 2.50p 2.50p 2.50p 2.50p 0
23/04/2020 2.50p 2.50p 2.50p 2.50p 0
22/04/2020 2.50p 2.50p 2.50p 2.50p 0
21/04/2020 2.50p 2.50p 2.50p 2.50p 0
20/04/2020 2.50p 2.50p 2.50p 2.50p 0
17/04/2020 2.50p 2.50p 2.50p 2.50p 0
16/04/2020 2.50p 2.50p 2.50p 2.50p 0
15/04/2020 2.50p 2.50p 2.00p 2.50p 1144
14/04/2020 2.50p 2.50p 2.50p 2.50p 0
09/04/2020 2.50p 2.50p 2.50p 2.50p 0
08/04/2020 2.50p 2.50p 2.50p 2.50p 0
07/04/2020 2.50p 2.50p 2.50p 2.50p 0
06/04/2020 2.50p 2.50p 2.50p 2.50p 0
03/04/2020 2.50p 2.50p 2.50p 2.50p 0
02/04/2020 2.50p 2.50p 2.50p 2.50p 0
01/04/2020 2.50p 2.50p 2.50p 2.50p 0
31/03/2020 2.50p 2.99p 2.50p 2.50p 7943
30/03/2020 2.50p 2.50p 2.50p 2.50p 0
27/03/2020 2.50p 2.50p 2.50p 2.50p 0
26/03/2020 2.50p 2.50p 2.50p 2.50p 0
25/03/2020 2.50p 2.70p 2.00p 2.50p 281688
24/03/2020 2.50p 2.50p 2.00p 2.50p 12500
23/03/2020 2.50p 2.50p 2.50p 2.50p 0
20/03/2020 2.50p 2.50p 2.50p 2.50p 0
19/03/2020 2.50p 2.50p 2.50p 2.50p 0
18/03/2020 2.75p 2.99p 2.50p 2.50p 12000
17/03/2020 2.50p 2.50p 2.50p 2.50p 0
16/03/2020 2.50p 3.00p 2.50p 2.50p 34833
13/03/2020 2.50p 2.50p 2.50p 2.50p 0
12/03/2020 2.50p 2.95p 2.50p 2.50p 17477
11/03/2020 2.50p 2.50p 2.50p 2.50p 0
10/03/2020 2.50p 2.50p 2.50p 2.50p 0
09/03/2020 2.50p 2.50p 2.50p 2.50p 0
06/03/2020 2.50p 2.50p 2.50p 2.50p 0

*Close Price adjusted for both dividends and splits