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
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
05/03/2020 2.50p 2.99p 2.50p 2.50p 617
04/03/2020 2.50p 2.58p 2.50p 2.58p 77330
03/03/2020 2.50p 2.50p 2.50p 2.50p 0
02/03/2020 2.50p 2.50p 2.50p 2.50p 0
28/02/2020 2.25p 2.50p 2.25p 2.50p 50000
27/02/2020 2.50p 2.50p 2.50p 2.50p 0
26/02/2020 2.50p 2.50p 2.00p 2.50p 13373
25/02/2020 2.50p 2.50p 2.50p 2.50p 0
24/02/2020 3.00p 3.00p 2.00p 2.50p 25600
21/02/2020 3.00p 3.35p 3.00p 3.00p 200
20/02/2020 3.00p 3.00p 3.00p 3.00p 0
19/02/2020 3.00p 3.00p 3.00p 3.00p 0
18/02/2020 3.00p 3.00p 3.00p 3.00p 0
17/02/2020 3.00p 3.00p 3.00p 3.00p 0
14/02/2020 3.00p 3.25p 3.00p 3.00p 2440
13/02/2020 3.00p 3.00p 3.00p 3.00p 0
12/02/2020 3.00p 3.25p 3.00p 3.00p 3223
11/02/2020 3.50p 3.50p 2.50p 3.00p 115790
10/02/2020 3.50p 3.50p 3.50p 3.50p 0
07/02/2020 3.50p 3.50p 3.50p 3.50p 0
06/02/2020 3.50p 3.77p 3.50p 3.50p 497
05/02/2020 3.50p 3.50p 3.50p 3.50p 0
04/02/2020 3.50p 3.50p 3.50p 3.50p 0
03/02/2020 3.50p 3.50p 3.01p 3.50p 737
31/01/2020 3.50p 3.50p 3.50p 3.50p 0
30/01/2020 3.50p 3.50p 3.50p 3.50p 0
29/01/2020 3.50p 3.50p 3.50p 3.50p 0
28/01/2020 3.50p 3.50p 3.50p 3.50p 0
27/01/2020 3.50p 3.77p 3.50p 3.50p 9482
24/01/2020 3.25p 3.78p 3.25p 3.50p 19536
23/01/2020 3.50p 3.50p 2.51p 3.25p 100000
22/01/2020 3.50p 3.50p 3.50p 3.50p 0
21/01/2020 3.50p 3.50p 3.50p 3.50p 0
20/01/2020 3.50p 3.50p 3.50p 3.50p 0
17/01/2020 3.50p 3.50p 3.50p 3.50p 0
16/01/2020 3.50p 3.50p 3.50p 3.50p 0
15/01/2020 3.50p 3.50p 3.50p 3.50p 0
14/01/2020 3.50p 3.50p 3.50p 3.50p 0
13/01/2020 4.25p 4.25p 3.00p 3.50p 137758
10/01/2020 4.25p 4.25p 4.25p 4.25p 0
09/01/2020 4.25p 4.25p 4.25p 4.25p 0
08/01/2020 4.25p 4.25p 4.25p 4.25p 0
07/01/2020 4.25p 4.48p 4.25p 4.25p 420
06/01/2020 4.25p 4.25p 4.25p 4.25p 0
03/01/2020 4.25p 4.25p 3.55p 4.25p 834
02/01/2020 4.25p 4.25p 4.25p 4.25p 0
31/12/2019 4.25p 4.25p 4.25p 4.25p 0
30/12/2019 4.25p 4.25p 4.25p 4.25p 0
27/12/2019 4.25p 4.25p 4.25p 4.25p 0
24/12/2019 4.25p 4.25p 4.25p 4.25p 0
23/12/2019 4.25p 4.25p 4.25p 4.25p 0
20/12/2019 4.25p 4.25p 4.25p 4.25p 0
19/12/2019 4.25p 4.25p 4.25p 4.25p 0
18/12/2019 4.25p 4.25p 4.25p 4.25p 0
17/12/2019 4.25p 4.48p 4.25p 4.25p 10924
16/12/2019 4.25p 4.25p 4.25p 4.25p 0
13/12/2019 4.25p 4.25p 4.25p 4.25p 0
12/12/2019 4.25p 4.25p 4.25p 4.25p 0
11/12/2019 4.25p 4.25p 4.25p 4.25p 0
10/12/2019 4.25p 4.48p 4.25p 4.25p 5000
09/12/2019 4.25p 4.25p 4.25p 4.25p 0
06/12/2019 4.25p 4.25p 4.25p 4.25p 0
05/12/2019 4.25p 4.48p 3.55p 4.25p 10912
04/12/2019 4.25p 4.25p 3.55p 4.25p 43558
03/12/2019 5.00p 5.00p 3.50p 4.25p 123972
02/12/2019 5.00p 5.00p 5.00p 5.00p 0
29/11/2019 5.00p 5.00p 5.00p 5.00p 0
28/11/2019 5.00p 5.00p 4.03p 5.00p 50000
27/11/2019 5.00p 5.00p 5.00p 5.00p 0
26/11/2019 5.00p 5.00p 5.00p 5.00p 0
25/11/2019 5.00p 5.00p 5.00p 5.00p 0
22/11/2019 5.00p 5.00p 5.00p 5.00p 0
21/11/2019 5.00p 5.00p 4.01p 5.00p 7700
20/11/2019 5.00p 5.00p 5.00p 5.00p 0
19/11/2019 5.00p 5.00p 5.00p 5.00p 0
18/11/2019 5.00p 5.00p 5.00p 5.00p 0
15/11/2019 5.00p 5.00p 5.00p 5.00p 0
14/11/2019 5.00p 5.00p 5.00p 5.00p 0
13/11/2019 5.00p 5.00p 5.00p 5.00p 0
12/11/2019 5.00p 5.00p 5.00p 5.00p 0
11/11/2019 5.00p 5.00p 5.00p 5.00p 0
08/11/2019 5.00p 5.10p 5.00p 5.10p 10000
07/11/2019 5.00p 5.00p 5.00p 5.00p 0
06/11/2019 5.00p 5.20p 4.01p 5.00p 10356
05/11/2019 5.00p 5.00p 5.00p 5.00p 0
04/11/2019 5.00p 5.00p 5.00p 5.00p 0
01/11/2019 5.00p 5.00p 5.00p 5.00p 0
31/10/2019 5.00p 5.00p 5.00p 5.00p 0
30/10/2019 5.00p 5.00p 5.00p 5.00p 0
29/10/2019 5.00p 5.00p 5.00p 5.00p 0
28/10/2019 5.00p 5.00p 4.05p 5.00p 19475
25/10/2019 5.00p 5.00p 4.26p 5.00p 62418
24/10/2019 5.00p 5.00p 4.26p 5.00p 24000
23/10/2019 5.00p 5.00p 5.00p 5.00p 0
22/10/2019 5.00p 5.70p 5.00p 5.00p 737
21/10/2019 5.00p 5.00p 5.00p 5.00p 0
18/10/2019 5.00p 5.00p 5.00p 5.00p 0
17/10/2019 5.00p 5.00p 5.00p 5.00p 0
16/10/2019 5.00p 5.00p 5.00p 5.00p 0
15/10/2019 5.00p 5.00p 5.00p 5.00p 0
14/10/2019 5.00p 5.00p 5.00p 5.00p 0
11/10/2019 5.00p 5.00p 5.00p 5.00p 250000
10/10/2019 5.00p 5.00p 5.00p 5.00p 0
09/10/2019 5.00p 5.00p 5.00p 5.00p 0
08/10/2019 5.00p 5.00p 4.00p 5.00p 234555
07/10/2019 5.50p 5.50p 5.00p 5.00p 0
04/10/2019 6.00p 6.00p 4.50p 5.50p 50332
03/10/2019 6.00p 6.67p 5.11p 6.00p 57894

*Close Price adjusted for both dividends and splits