Scotgems (SGEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scotgems

Date Open High Low Close* Volume
01/05/2020 57.50p 57.50p 55.44p 57.00p 2518
30/04/2020 57.50p 58.55p 55.44p 57.00p 42878
29/04/2020 57.50p 58.56p 55.05p 57.00p 385527
28/04/2020 57.50p 57.84p 55.05p 57.00p 54958
27/04/2020 57.50p 57.50p 55.05p 57.00p 101666
24/04/2020 57.50p 57.50p 55.50p 57.50p 14555
23/04/2020 57.50p 58.34p 55.55p 57.50p 11323
22/04/2020 57.50p 57.50p 55.55p 57.50p 9586
21/04/2020 57.50p 57.50p 55.55p 57.50p 26082
20/04/2020 58.00p 58.00p 56.00p 58.00p 27190
17/04/2020 58.00p 58.84p 56.00p 58.00p 15415
16/04/2020 57.00p 57.21p 56.25p 56.25p 3500
15/04/2020 56.00p 57.96p 54.95p 56.25p 21311
14/04/2020 56.00p 56.86p 54.04p 56.00p 55766
09/04/2020 56.00p 56.86p 54.00p 56.00p 12748
08/04/2020 56.00p 56.86p 54.84p 56.00p 67500
07/04/2020 56.00p 56.86p 56.00p 56.00p 3000
06/04/2020 56.00p 56.84p 56.00p 56.00p 2095
03/04/2020 56.00p 57.11p 52.00p 55.75p 413198
02/04/2020 56.00p 56.00p 54.40p 55.75p 106709
01/04/2020 58.00p 58.00p 54.39p 55.75p 12216
31/03/2020 58.00p 58.97p 56.33p 57.50p 35355
30/03/2020 59.00p 59.00p 56.39p 57.75p 41123
27/03/2020 58.50p 59.30p 58.25p 58.25p 280480
26/03/2020 58.50p 58.50p 57.00p 58.25p 56036
25/03/2020 57.00p 57.00p 57.00p 57.00p 25000
24/03/2020 56.50p 57.00p 55.04p 57.00p 7559
23/03/2020 56.00p 58.00p 54.08p 56.50p 34502
20/03/2020 55.50p 59.00p 55.00p 58.00p 32357
19/03/2020 55.50p 55.50p 54.00p 55.50p 60826
18/03/2020 56.25p 56.67p 54.00p 55.50p 266631
17/03/2020 60.00p 61.11p 57.00p 58.75p 211537
16/03/2020 59.00p 59.00p 56.00p 58.50p 154765
13/03/2020 59.50p 62.50p 58.45p 60.75p 746931
12/03/2020 63.00p 63.00p 58.45p 59.50p 51410
11/03/2020 64.00p 66.00p 62.00p 63.00p 33230
10/03/2020 64.00p 66.00p 62.50p 64.50p 32769
09/03/2020 66.50p 66.50p 63.50p 64.00p 16445
06/03/2020 68.00p 68.73p 66.03p 67.50p 16686
05/03/2020 68.00p 68.00p 66.25p 67.50p 30477
04/03/2020 68.00p 68.00p 66.25p 67.00p 140618
03/03/2020 68.00p 68.00p 66.25p 67.00p 88716
02/03/2020 68.00p 68.00p 66.00p 67.00p 7691
28/02/2020 68.00p 68.00p 66.00p 67.00p 84844
27/02/2020 72.25p 72.25p 69.00p 70.75p 204057
26/02/2020 72.25p 72.25p 71.00p 72.00p 5100
25/02/2020 73.00p 73.00p 72.00p 72.50p 462807
24/02/2020 74.00p 74.00p 72.00p 73.00p 100801
21/02/2020 74.75p 74.75p 73.50p 74.00p 58419
20/02/2020 74.75p 75.31p 73.65p 74.75p 58429
19/02/2020 74.75p 75.31p 73.50p 74.75p 25630
18/02/2020 74.75p 74.75p 74.75p 74.75p 30369
17/02/2020 74.75p 75.33p 73.67p 74.75p 268061
14/02/2020 75.25p 75.25p 73.70p 74.75p 11676
13/02/2020 75.25p 75.25p 73.70p 75.00p 13200
12/02/2020 75.25p 75.25p 73.72p 75.00p 48520
11/02/2020 75.25p 75.68p 73.70p 75.00p 50297
10/02/2020 75.25p 75.70p 73.68p 75.00p 111293
07/02/2020 75.25p 75.70p 73.60p 75.00p 970726
06/02/2020 75.25p 75.75p 74.00p 75.00p 25518
05/02/2020 75.25p 75.78p 74.00p 75.00p 41364
04/02/2020 75.25p 75.78p 74.00p 75.00p 26000
03/02/2020 75.25p 76.50p 74.00p 75.00p 3117
31/01/2020 75.50p 75.50p 74.25p 75.00p 3376
30/01/2020 75.50p 76.28p 74.18p 75.50p 10347
29/01/2020 75.50p 76.70p 74.20p 75.50p 160477
28/01/2020 75.50p 75.50p 74.18p 75.50p 4533
27/01/2020 75.75p 76.75p 74.18p 75.50p 25982
24/01/2020 75.75p 76.75p 75.01p 75.75p 8781
23/01/2020 75.75p 77.00p 75.01p 75.75p 32842
22/01/2020 76.50p 77.19p 76.00p 76.00p 647
21/01/2020 75.75p 77.20p 75.75p 76.00p 52048
20/01/2020 75.75p 76.49p 75.01p 75.75p 20774
17/01/2020 75.75p 76.49p 75.00p 75.75p 85786
16/01/2020 75.75p 75.77p 75.00p 75.75p 46568
15/01/2020 75.75p 76.00p 75.75p 76.00p 219412
14/01/2020 75.75p 76.75p 75.00p 76.00p 72186
13/01/2020 75.00p 76.60p 75.00p 75.75p 18437
10/01/2020 74.00p 76.60p 74.00p 75.75p 62359
09/01/2020 73.25p 74.57p 73.25p 74.00p 113160
08/01/2020 72.00p 74.02p 71.80p 73.00p 146276
07/01/2020 72.00p 73.50p 72.00p 72.25p 119643
06/01/2020 71.50p 73.00p 71.50p 72.00p 60565
03/01/2020 71.00p 73.00p 71.00p 71.50p 25017
02/01/2020 71.00p 72.00p 71.00p 71.00p 13032
31/12/2019 71.00p 71.33p 71.00p 71.00p 1500
30/12/2019 71.00p 72.00p 71.00p 71.00p 80045
27/12/2019 71.00p 72.00p 71.00p 71.00p 27211
24/12/2019 70.00p 72.00p 70.00p 71.00p 44931
23/12/2019 70.00p 71.00p 70.00p 70.00p 57509
20/12/2019 70.00p 71.00p 70.00p 70.00p 31136
19/12/2019 70.00p 71.00p 70.00p 70.00p 1750
18/12/2019 70.00p 71.90p 70.00p 70.00p 41350
17/12/2019 70.00p 71.00p 69.92p 70.00p 30747
16/12/2019 70.00p 70.98p 69.91p 70.00p 21278
13/12/2019 70.00p 71.00p 69.90p 70.00p 32518
12/12/2019 70.00p 70.98p 69.87p 70.00p 26759
11/12/2019 70.00p 70.98p 69.85p 70.00p 103036
10/12/2019 70.00p 71.00p 69.82p 70.00p 736912
09/12/2019 70.00p 70.96p 69.81p 70.00p 181646
06/12/2019 70.00p 70.98p 69.76p 70.00p 28048
05/12/2019 70.00p 70.98p 69.75p 70.00p 27096
04/12/2019 70.00p 70.44p 69.60p 70.00p 631709
03/12/2019 70.00p 70.42p 69.55p 70.00p 54053
02/12/2019 70.00p 70.44p 69.55p 70.00p 664779
29/11/2019 70.00p 70.98p 69.52p 70.00p 31753
28/11/2019 70.00p 70.00p 69.50p 70.00p 1228252
27/11/2019 70.00p 70.00p 69.50p 70.00p 52650
26/11/2019 70.00p 70.46p 69.25p 70.00p 52238
25/11/2019 70.00p 70.47p 69.12p 70.00p 111085
22/11/2019 70.00p 70.00p 69.12p 70.00p 1511
21/11/2019 70.00p 70.50p 69.10p 70.00p 29375
20/11/2019 70.00p 70.50p 69.10p 70.00p 13020
19/11/2019 71.00p 71.00p 69.00p 70.00p 520076
18/11/2019 72.00p 72.00p 70.00p 70.00p 61115
15/11/2019 73.00p 73.00p 71.10p 72.00p 53474
14/11/2019 73.50p 73.50p 72.12p 73.00p 36205
13/11/2019 74.00p 74.00p 73.00p 73.50p 43257
12/11/2019 74.50p 74.50p 73.02p 74.00p 59592
11/11/2019 74.50p 74.50p 73.50p 74.50p 72821
08/11/2019 74.00p 74.50p 73.52p 74.50p 16978
07/11/2019 74.50p 74.50p 73.00p 74.00p 64731
06/11/2019 75.50p 75.50p 74.00p 74.50p 28716
05/11/2019 75.50p 75.50p 74.75p 75.50p 17875
04/11/2019 75.50p 75.89p 74.00p 75.50p 32400
01/11/2019 75.50p 75.90p 74.00p 75.50p 390938
31/10/2019 75.50p 76.00p 74.00p 75.50p 64580
30/10/2019 75.50p 76.00p 74.00p 75.50p 98386
29/10/2019 75.50p 75.50p 74.00p 75.50p 113500
28/10/2019 76.50p 76.50p 74.03p 75.50p 11450
25/10/2019 77.25p 77.25p 74.50p 76.00p 39465
24/10/2019 77.25p 78.00p 75.50p 77.25p 23267
23/10/2019 79.00p 79.44p 75.50p 77.25p 49858
22/10/2019 79.00p 80.00p 78.00p 79.00p 34938
21/10/2019 79.00p 79.98p 78.00p 79.00p 28171
18/10/2019 79.00p 79.00p 78.32p 79.00p 6037
17/10/2019 78.50p 79.70p 78.00p 79.00p 66665
16/10/2019 78.50p 78.99p 78.26p 78.50p 21990
15/10/2019 78.00p 79.00p 77.32p 78.50p 13351
14/10/2019 78.00p 78.00p 77.32p 78.00p 7970
11/10/2019 77.50p 78.00p 76.50p 78.00p 151277
10/10/2019 77.50p 78.55p 77.50p 77.50p 6516
09/10/2019 77.25p 78.07p 76.00p 77.50p 5893
08/10/2019 77.00p 78.00p 75.00p 77.25p 98996
07/10/2019 76.00p 77.25p 74.00p 77.00p 60934
04/10/2019 76.50p 76.50p 73.00p 76.00p 498870
03/10/2019 78.00p 78.00p 75.00p 76.50p 58022
02/10/2019 78.50p 78.50p 76.03p 78.00p 22147
01/10/2019 79.00p 79.00p 76.00p 78.50p 46453
30/09/2019 79.00p 79.00p 78.00p 79.00p 44202
27/09/2019 79.00p 79.00p 77.00p 79.00p 155677
26/09/2019 79.00p 79.00p 78.00p 79.00p 83954
25/09/2019 79.00p 79.00p 78.25p 79.00p 48984
24/09/2019 81.50p 81.50p 78.00p 79.00p 44055
23/09/2019 82.00p 82.00p 80.00p 81.50p 34873
20/09/2019 82.00p 82.00p 80.25p 82.00p 38040
19/09/2019 82.00p 82.00p 80.04p 82.00p 18492
18/09/2019 82.50p 82.50p 80.00p 82.00p 27861
17/09/2019 82.50p 82.50p 81.26p 82.50p 2500
16/09/2019 83.00p 83.00p 81.00p 82.50p 42521
13/09/2019 83.00p 83.00p 81.00p 83.00p 3550
12/09/2019 83.00p 83.00p 81.00p 83.00p 24126
11/09/2019 83.00p 83.00p 81.04p 83.00p 33425
10/09/2019 83.50p 83.50p 82.00p 83.00p 64822
09/09/2019 84.50p 84.50p 82.30p 83.50p 36535
06/09/2019 86.00p 86.00p 83.00p 84.50p 90667
05/09/2019 86.50p 86.50p 84.00p 86.00p 31786
04/09/2019 87.00p 87.00p 86.05p 86.50p 20660
03/09/2019 87.00p 87.00p 85.00p 87.00p 12778
02/09/2019 87.00p 87.00p 85.00p 87.00p 7022
30/08/2019 87.00p 87.00p 85.00p 87.00p 11343
29/08/2019 87.00p 87.00p 87.00p 87.00p 0
28/08/2019 87.00p 87.00p 85.00p 87.00p 13179
27/08/2019 87.00p 87.00p 85.00p 87.00p 17496
23/08/2019 87.00p 87.00p 85.00p 87.00p 23176
22/08/2019 87.00p 87.00p 85.00p 87.00p 24611
21/08/2019 87.00p 87.00p 85.00p 87.00p 4495
20/08/2019 87.00p 87.00p 85.00p 87.00p 12119
19/08/2019 87.00p 87.00p 85.00p 87.00p 12187
16/08/2019 87.00p 87.10p 85.00p 87.00p 48940
15/08/2019 87.00p 87.20p 85.00p 87.00p 205749
14/08/2019 87.00p 87.26p 85.00p 87.00p 13103
13/08/2019 87.00p 87.26p 85.00p 87.00p 9414
12/08/2019 87.00p 87.40p 85.00p 87.00p 110269
09/08/2019 87.00p 87.00p 85.00p 87.00p 9037
08/08/2019 87.00p 87.50p 85.00p 87.00p 89950
07/08/2019 87.00p 87.00p 85.00p 87.00p 180000
06/08/2019 87.00p 87.00p 85.10p 87.00p 9822
05/08/2019 87.00p 88.16p 85.10p 87.00p 12967
02/08/2019 87.00p 87.00p 85.00p 87.00p 50000
01/08/2019 87.00p 87.00p 86.15p 87.00p 330019
31/07/2019 87.00p 88.90p 86.10p 87.00p 5225
30/07/2019 86.50p 89.00p 85.24p 87.00p 33326
29/07/2019 86.50p 86.50p 85.21p 86.50p 12763
26/07/2019 86.50p 86.50p 85.20p 86.50p 2518
25/07/2019 86.00p 88.00p 84.85p 86.50p 17454
24/07/2019 86.00p 87.92p 84.80p 86.00p 3746
23/07/2019 84.50p 87.00p 83.10p 85.50p 44269
22/07/2019 84.50p 86.00p 83.00p 84.50p 104641
19/07/2019 84.50p 87.00p 82.85p 84.50p 25518

*Close Price adjusted for both dividends and splits