Scotgems (SGEM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/11/2021 76.00p 76.00p 72.75p 75.50p 131500
25/11/2021 76.00p 76.30p 75.22p 76.00p 12582
24/11/2021 76.00p 76.48p 75.22p 76.00p 162728
23/11/2021 76.00p 76.50p 75.21p 76.00p 51823
22/11/2021 75.50p 76.50p 75.23p 76.00p 51545
19/11/2021 75.50p 75.50p 75.50p 75.50p 0
18/11/2021 75.50p 76.58p 75.50p 75.50p 1000
17/11/2021 75.50p 76.50p 75.21p 75.50p 9602
16/11/2021 75.50p 76.59p 75.17p 75.50p 34807
15/11/2021 75.50p 76.64p 75.05p 75.50p 109898
12/11/2021 75.50p 76.64p 75.50p 75.50p 53018
11/11/2021 75.00p 76.67p 75.00p 75.50p 18008
10/11/2021 75.00p 75.78p 75.00p 75.00p 176661
09/11/2021 75.00p 75.50p 75.00p 75.00p 22290
08/11/2021 75.00p 75.94p 74.68p 75.50p 193829
05/11/2021 75.00p 76.00p 74.50p 75.00p 277301
04/11/2021 74.50p 76.00p 74.50p 75.00p 22000
03/11/2021 74.50p 75.80p 74.02p 74.50p 25533
02/11/2021 75.50p 75.80p 73.30p 74.50p 134681
01/11/2021 75.50p 76.33p 75.50p 75.50p 3963
29/10/2021 75.50p 75.75p 73.36p 75.50p 13573
28/10/2021 75.50p 75.50p 73.50p 75.50p 40000
27/10/2021 75.50p 75.88p 75.50p 75.50p 3000
26/10/2021 75.50p 75.50p 73.32p 75.50p 25000
25/10/2021 75.50p 75.50p 73.32p 75.50p 8966
22/10/2021 75.50p 75.50p 73.32p 75.50p 113000
21/10/2021 75.50p 75.88p 73.31p 75.50p 8635
20/10/2021 75.00p 75.30p 73.24p 75.00p 144194
19/10/2021 75.00p 75.30p 73.24p 75.00p 9000
18/10/2021 75.00p 75.32p 75.00p 75.00p 5424
15/10/2021 75.00p 75.32p 73.24p 75.00p 6037
14/10/2021 75.00p 75.32p 75.00p 75.00p 18591
13/10/2021 75.00p 75.32p 73.00p 75.00p 2689
12/10/2021 75.00p 75.00p 73.00p 75.00p 12853
11/10/2021 75.50p 75.75p 74.00p 75.50p 41915
08/10/2021 75.50p 75.50p 74.00p 75.50p 20280
07/10/2021 75.50p 75.50p 74.00p 75.50p 21238
06/10/2021 75.50p 75.75p 74.00p 75.50p 331494
05/10/2021 75.50p 75.50p 74.00p 75.50p 193259
04/10/2021 76.00p 78.00p 74.00p 76.00p 15776
01/10/2021 76.50p 76.50p 74.00p 76.00p 546349
30/09/2021 76.50p 77.10p 74.00p 76.50p 54064
29/09/2021 76.50p 76.50p 75.30p 76.50p 1007
28/09/2021 76.50p 77.13p 73.00p 76.50p 62055
27/09/2021 77.50p 80.00p 75.00p 76.50p 13163
24/09/2021 77.50p 77.50p 76.00p 77.50p 14000
23/09/2021 77.50p 77.50p 76.78p 77.50p 64
22/09/2021 77.50p 78.25p 76.00p 77.50p 46357
21/09/2021 77.50p 78.25p 76.00p 77.50p 6398
20/09/2021 77.50p 77.50p 77.50p 77.50p 0
17/09/2021 77.50p 78.55p 76.25p 77.50p 186702
16/09/2021 78.50p 78.50p 76.00p 77.50p 32764
15/09/2021 78.50p 80.00p 77.48p 80.00p 36632
14/09/2021 78.50p 78.50p 77.48p 78.00p 36518
13/09/2021 78.50p 79.60p 76.50p 78.00p 169263
10/09/2021 78.00p 79.60p 77.63p 78.00p 18555
09/09/2021 78.00p 78.00p 77.53p 78.00p 14105
08/09/2021 78.00p 78.00p 77.41p 78.00p 23022
07/09/2021 76.50p 79.60p 76.50p 78.00p 73369
06/09/2021 76.25p 77.00p 75.33p 76.00p 55263
03/09/2021 74.75p 77.00p 74.00p 75.75p 32110
02/09/2021 74.75p 76.00p 74.16p 74.75p 26223
01/09/2021 74.50p 76.00p 73.86p 74.75p 61787
31/08/2021 74.25p 76.00p 74.25p 74.25p 43846
27/08/2021 74.25p 75.60p 73.23p 74.25p 27052
26/08/2021 74.25p 75.60p 73.06p 74.25p 20810
25/08/2021 74.25p 75.13p 72.81p 74.25p 7569
24/08/2021 74.25p 75.48p 72.81p 74.25p 44677
23/08/2021 74.25p 75.58p 73.15p 74.25p 58651
20/08/2021 74.25p 75.60p 72.50p 74.25p 28959
19/08/2021 74.50p 74.50p 73.25p 74.25p 500
18/08/2021 75.50p 75.74p 73.10p 75.50p 18500
17/08/2021 75.50p 75.50p 73.10p 75.50p 9305
16/08/2021 75.50p 75.50p 73.63p 75.50p 17372
13/08/2021 75.50p 75.87p 73.63p 75.50p 113917
12/08/2021 75.50p 76.50p 73.63p 75.50p 90409
11/08/2021 75.50p 75.90p 73.60p 75.50p 11398
10/08/2021 75.50p 75.90p 73.19p 75.50p 36725
09/08/2021 75.50p 75.50p 73.18p 74.00p 15909
06/08/2021 75.50p 75.50p 73.18p 75.50p 14599
05/08/2021 75.50p 76.67p 73.15p 75.50p 20068
04/08/2021 75.50p 75.50p 73.10p 75.50p 821
03/08/2021 75.50p 76.75p 73.10p 75.50p 54583
02/08/2021 75.75p 77.50p 73.05p 75.50p 14143
30/07/2021 75.50p 76.00p 75.50p 75.50p 71
29/07/2021 75.50p 77.68p 73.00p 75.50p 18501
28/07/2021 75.50p 77.00p 75.50p 75.50p 24473
27/07/2021 75.50p 76.00p 74.00p 75.50p 30226
26/07/2021 76.00p 77.75p 74.80p 76.00p 35462
23/07/2021 76.50p 76.50p 75.00p 76.50p 147599
22/07/2021 76.50p 76.50p 76.19p 76.50p 141775
21/07/2021 76.50p 77.95p 76.19p 76.50p 19941
20/07/2021 76.50p 76.50p 74.00p 76.50p 100000
19/07/2021 76.50p 76.50p 74.00p 76.50p 50000
16/07/2021 76.50p 76.50p 76.19p 76.50p 8548
15/07/2021 76.50p 78.00p 74.00p 78.00p 125008
14/07/2021 76.50p 78.00p 76.19p 76.50p 153103
13/07/2021 76.50p 76.50p 76.50p 76.50p 0
12/07/2021 76.50p 78.00p 76.19p 76.50p 25542
09/07/2021 76.50p 78.00p 76.50p 76.50p 8500
08/07/2021 76.50p 76.50p 76.17p 76.50p 51045
07/07/2021 77.00p 78.00p 77.00p 77.00p 63291
06/07/2021 77.00p 77.00p 75.00p 77.00p 49600
05/07/2021 77.00p 78.60p 76.50p 77.00p 132885
02/07/2021 77.00p 77.00p 75.00p 77.00p 221690
01/07/2021 77.00p 78.36p 77.00p 77.00p 7719
30/06/2021 77.00p 78.36p 76.66p 77.00p 21391
29/06/2021 77.00p 78.36p 76.56p 77.00p 29443
28/06/2021 77.00p 77.00p 76.55p 77.00p 58500
25/06/2021 77.00p 77.00p 77.00p 77.00p 0
24/06/2021 77.00p 77.00p 76.55p 77.00p 2091
23/06/2021 77.00p 77.00p 76.50p 77.00p 646
22/06/2021 77.00p 78.35p 77.00p 77.00p 30250
21/06/2021 77.00p 79.00p 76.00p 77.00p 465569
18/06/2021 77.50p 77.50p 76.75p 77.50p 235949
17/06/2021 77.50p 78.35p 76.75p 77.50p 10849
16/06/2021 77.50p 78.50p 76.63p 77.50p 249687
15/06/2021 78.00p 79.50p 78.00p 78.00p 337000
14/06/2021 78.00p 78.32p 77.32p 78.00p 33798
11/06/2021 78.00p 78.35p 76.50p 78.00p 25947
10/06/2021 78.00p 78.35p 76.50p 78.00p 21418
09/06/2021 78.00p 78.00p 78.00p 78.00p 0
08/06/2021 78.00p 79.50p 77.00p 78.00p 149485
07/06/2021 78.50p 78.50p 76.22p 78.00p 52517
04/06/2021 78.50p 78.50p 78.00p 78.00p 19477
03/06/2021 78.50p 78.50p 76.04p 78.00p 19477
02/06/2021 78.50p 78.86p 77.38p 78.00p 26653
01/06/2021 78.50p 78.50p 76.04p 78.00p 16531
28/05/2021 78.50p 78.50p 76.10p 77.50p 8305
27/05/2021 78.50p 78.50p 76.10p 77.50p 9478
26/05/2021 78.50p 78.50p 76.25p 77.50p 16419
25/05/2021 78.50p 78.50p 76.15p 77.50p 19724
24/05/2021 77.50p 77.50p 76.20p 77.50p 59005
21/05/2021 78.25p 78.25p 76.20p 77.50p 15171
20/05/2021 78.25p 78.25p 76.20p 77.50p 10000
19/05/2021 78.25p 78.25p 76.15p 77.50p 10000
18/05/2021 78.25p 78.25p 76.03p 77.50p 13000
17/05/2021 78.25p 78.25p 76.03p 77.50p 1505
14/05/2021 78.25p 78.25p 76.03p 77.50p 15375
13/05/2021 78.00p 78.00p 77.50p 77.50p 33367
12/05/2021 78.00p 78.00p 75.20p 78.00p 10048
11/05/2021 78.00p 78.00p 75.06p 78.00p 9351
10/05/2021 78.50p 78.50p 75.00p 78.00p 65000
07/05/2021 78.50p 78.88p 76.00p 78.00p 23904
06/05/2021 78.50p 78.50p 78.50p 78.50p 0
05/05/2021 78.00p 78.96p 76.50p 78.50p 83481
04/05/2021 77.50p 78.96p 75.00p 78.00p 72789
30/04/2021 77.50p 77.50p 76.25p 77.50p 20084
29/04/2021 76.50p 77.50p 76.00p 77.50p 2675
28/04/2021 76.00p 77.00p 75.75p 76.50p 17789
27/04/2021 74.00p 77.00p 74.00p 76.00p 95049
26/04/2021 74.00p 75.00p 73.00p 74.00p 34965
23/04/2021 76.00p 76.00p 72.00p 74.00p 125300
22/04/2021 76.00p 76.00p 76.00p 76.00p 0
21/04/2021 77.00p 79.00p 75.00p 76.00p 28532
20/04/2021 78.00p 78.00p 75.00p 77.00p 36328
19/04/2021 78.00p 78.44p 77.02p 78.00p 97589
16/04/2021 77.00p 78.00p 77.00p 78.00p 15695
15/04/2021 77.00p 78.90p 73.50p 78.00p 29903
14/04/2021 76.00p 78.75p 76.00p 77.50p 35500
13/04/2021 75.00p 77.90p 74.50p 75.00p 229500
12/04/2021 73.50p 76.85p 73.50p 75.00p 27294
09/04/2021 73.50p 76.50p 73.50p 73.50p 3499
08/04/2021 73.00p 75.00p 73.00p 73.50p 16582
07/04/2021 73.50p 74.55p 72.25p 73.50p 26795
06/04/2021 71.50p 74.03p 70.80p 73.50p 40499
01/04/2021 71.50p 73.00p 70.50p 71.50p 36592
31/03/2021 71.00p 72.86p 69.50p 71.25p 36991
30/03/2021 71.00p 71.00p 69.65p 71.00p 45469
29/03/2021 71.00p 71.00p 69.00p 71.00p 163402
26/03/2021 71.00p 71.00p 69.62p 71.00p 33500
25/03/2021 71.00p 71.00p 69.56p 71.00p 333224
24/03/2021 71.00p 71.30p 69.60p 71.00p 20447
23/03/2021 71.00p 71.00p 69.60p 71.00p 646780
22/03/2021 71.00p 71.00p 69.85p 71.00p 52537
19/03/2021 71.00p 71.90p 69.85p 71.00p 161957
18/03/2021 71.00p 71.90p 69.00p 71.00p 36347
17/03/2021 71.00p 72.18p 71.00p 71.00p 7433
16/03/2021 71.00p 72.40p 69.85p 71.00p 28036
15/03/2021 71.00p 72.50p 69.85p 71.00p 39837
12/03/2021 71.00p 72.60p 69.56p 71.00p 33822
11/03/2021 71.00p 72.44p 71.00p 71.00p 3451
10/03/2021 70.50p 71.40p 69.10p 71.00p 177500
09/03/2021 70.50p 71.40p 70.50p 70.50p 140
08/03/2021 70.00p 70.00p 69.07p 70.00p 25708
05/03/2021 70.50p 71.42p 69.09p 70.50p 32784
04/03/2021 70.50p 71.44p 69.38p 70.50p 17750
03/03/2021 71.00p 71.00p 70.26p 71.00p 164575
02/03/2021 70.50p 71.22p 69.27p 70.50p 22709
01/03/2021 71.00p 71.00p 69.27p 70.50p 19000
26/02/2021 70.00p 70.50p 69.25p 70.50p 22659
25/02/2021 71.00p 71.89p 70.00p 71.00p 18599
24/02/2021 71.00p 72.00p 69.44p 71.00p 18875
23/02/2021 71.50p 72.00p 70.83p 72.00p 16755
22/02/2021 72.00p 74.00p 70.82p 72.00p 28239
19/02/2021 72.00p 72.00p 72.00p 72.00p 25000
18/02/2021 72.00p 72.00p 70.66p 72.00p 14032
17/02/2021 72.00p 72.73p 71.00p 72.00p 30161
16/02/2021 72.50p 72.50p 71.33p 72.50p 36461
15/02/2021 72.00p 74.00p 70.66p 72.50p 193501

*Close Price adjusted for both dividends and splits