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
07/08/2018 9.50p 10.30p 9.50p 9.50p 52590
06/08/2018 9.50p 10.00p 9.50p 10.00p 72500
03/08/2018 9.50p 10.00p 9.50p 10.00p 215000
02/08/2018 9.75p 9.95p 9.50p 9.50p 30000
01/08/2018 9.75p 9.90p 9.70p 9.70p 50000
31/07/2018 10.25p 10.25p 9.70p 9.75p 51000
30/07/2018 10.25p 10.25p 10.25p 10.25p 0
27/07/2018 10.25p 10.25p 10.25p 10.25p 0
26/07/2018 10.25p 10.25p 10.25p 10.25p 0
25/07/2018 10.25p 10.25p 10.25p 10.25p 0
24/07/2018 10.25p 10.50p 10.25p 10.25p 28570
23/07/2018 10.25p 10.40p 10.20p 10.40p 29980
20/07/2018 10.25p 10.50p 10.25p 10.25p 52000
19/07/2018 10.25p 10.50p 10.10p 10.30p 75000
18/07/2018 10.50p 10.50p 10.00p 10.25p 25000
17/07/2018 10.50p 10.50p 10.50p 10.50p 0
16/07/2018 10.50p 10.50p 10.50p 10.50p 0
13/07/2018 10.50p 10.50p 10.50p 10.50p 0
12/07/2018 10.50p 10.50p 10.46p 10.50p 48500
11/07/2018 10.85p 10.85p 10.50p 10.50p 25000
10/07/2018 10.85p 10.85p 10.85p 10.85p 0
09/07/2018 10.85p 10.85p 10.85p 10.85p 0
06/07/2018 10.85p 10.85p 10.85p 10.85p 0
05/07/2018 10.85p 10.88p 10.85p 10.85p 80
04/07/2018 10.85p 10.85p 10.85p 10.85p 0
03/07/2018 10.85p 11.00p 10.85p 10.85p 25000
02/07/2018 10.85p 10.85p 10.85p 10.85p 0
29/06/2018 10.85p 10.85p 10.85p 10.85p 0
28/06/2018 10.85p 10.85p 10.85p 10.85p 0
27/06/2018 10.85p 10.85p 10.85p 10.85p 0
26/06/2018 10.85p 10.85p 10.85p 10.85p 0
25/06/2018 10.85p 10.85p 10.85p 10.85p 0
22/06/2018 10.85p 10.85p 10.85p 10.85p 0
21/06/2018 10.85p 10.90p 10.85p 10.85p 10000
20/06/2018 10.85p 10.90p 10.85p 10.85p 5500
19/06/2018 11.10p 11.10p 10.85p 10.85p 112000
18/06/2018 11.10p 11.10p 11.10p 11.10p 0
15/06/2018 11.10p 11.10p 11.10p 11.10p 0
14/06/2018 11.10p 11.10p 11.10p 11.10p 0
13/06/2018 11.10p 11.10p 11.10p 11.10p 0
12/06/2018 11.10p 11.10p 11.10p 11.10p 0
11/06/2018 11.10p 11.10p 11.10p 11.10p 0
08/06/2018 11.10p 11.10p 11.10p 11.10p 0
07/06/2018 11.10p 11.40p 11.10p 11.10p 80
06/06/2018 11.10p 11.10p 11.10p 11.10p 0
05/06/2018 11.10p 11.10p 11.10p 11.10p 0
04/06/2018 11.10p 11.10p 11.10p 11.10p 0
01/06/2018 11.10p 11.10p 11.10p 11.10p 0
31/05/2018 11.10p 11.10p 11.10p 11.10p 0
30/05/2018 11.10p 11.10p 11.10p 11.10p 0
29/05/2018 11.10p 11.10p 11.10p 11.10p 0
25/05/2018 11.10p 11.10p 11.10p 11.10p 0
24/05/2018 11.10p 11.10p 11.10p 11.10p 0
23/05/2018 11.10p 11.10p 11.10p 11.10p 0
22/05/2018 11.10p 11.10p 11.10p 11.10p 0
21/05/2018 11.10p 11.40p 11.10p 11.10p 6470
18/05/2018 11.10p 11.10p 11.10p 11.10p 0
17/05/2018 11.10p 11.10p 11.10p 11.10p 0
16/05/2018 11.10p 11.10p 11.10p 11.10p 0
15/05/2018 11.10p 11.10p 11.10p 11.10p 0
14/05/2018 11.10p 11.10p 10.75p 11.10p 0
11/05/2018 10.75p 10.75p 10.75p 10.75p 0
10/05/2018 10.75p 10.75p 10.75p 10.75p 0
09/05/2018 10.75p 10.90p 10.75p 10.75p 810
08/05/2018 10.75p 10.75p 10.75p 10.75p 0
04/05/2018 10.75p 10.90p 10.75p 10.75p 3960
03/05/2018 10.75p 10.75p 10.75p 10.75p 0
02/05/2018 10.75p 10.75p 10.75p 10.75p 0
01/05/2018 10.75p 10.75p 10.75p 10.75p 0
30/04/2018 10.75p 10.75p 10.75p 10.75p 0
27/04/2018 10.75p 10.75p 10.75p 10.75p 0
26/04/2018 10.75p 10.75p 10.75p 10.75p 0
25/04/2018 10.75p 10.75p 10.75p 10.75p 0
24/04/2018 10.75p 10.75p 10.75p 10.75p 0
23/04/2018 10.75p 10.75p 10.75p 10.75p 0
20/04/2018 10.75p 10.75p 10.75p 10.75p 0
19/04/2018 10.75p 10.75p 10.75p 10.75p 0
18/04/2018 10.75p 10.80p 10.75p 10.75p 1250
17/04/2018 10.75p 10.75p 10.75p 10.75p 0
16/04/2018 10.75p 10.75p 10.75p 10.75p 0
13/04/2018 10.75p 10.75p 10.75p 10.75p 0
12/04/2018 10.75p 10.80p 10.75p 10.75p 2220
11/04/2018 10.75p 10.75p 10.75p 10.75p 0
10/04/2018 10.75p 10.75p 10.75p 10.75p 0
09/04/2018 10.75p 10.80p 10.75p 10.75p 3330
06/04/2018 10.75p 10.75p 10.75p 10.75p 0
05/04/2018 10.65p 10.75p 10.65p 10.75p 20000
04/04/2018 10.65p 10.70p 10.65p 10.65p 9460
03/04/2018 10.85p 10.85p 10.65p 10.65p 20000
29/03/2018 10.85p 10.85p 10.85p 10.85p 0
28/03/2018 10.85p 10.85p 10.85p 10.85p 0
27/03/2018 10.85p 10.85p 10.85p 10.85p 0
26/03/2018 10.85p 10.85p 10.85p 10.85p 0
23/03/2018 10.85p 10.85p 10.71p 10.85p 45460
22/03/2018 10.85p 11.00p 10.85p 10.85p 170
21/03/2018 10.85p 10.85p 10.85p 10.85p 0
20/03/2018 10.85p 10.85p 10.75p 10.85p 0
19/03/2018 10.75p 10.75p 10.75p 10.75p 0
16/03/2018 10.75p 10.75p 10.75p 10.75p 0
15/03/2018 10.75p 10.75p 10.75p 10.75p 0
14/03/2018 10.75p 10.75p 10.75p 10.75p 0
13/03/2018 10.75p 10.75p 10.75p 10.75p 0
12/03/2018 10.75p 10.75p 10.75p 10.75p 0
09/03/2018 10.75p 10.75p 10.75p 10.75p 0
08/03/2018 10.75p 11.00p 10.75p 10.75p 800
07/03/2018 10.75p 10.75p 10.75p 10.75p 0
06/03/2018 10.75p 10.75p 10.75p 10.75p 0
05/03/2018 10.75p 10.75p 10.75p 10.75p 0
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