Scotgems (SGEM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/02/2021 72.00p 72.74p 70.65p 72.00p 51424
11/02/2021 72.00p 72.00p 70.65p 72.00p 30000
10/02/2021 72.00p 72.74p 70.53p 72.00p 8210
09/02/2021 72.00p 72.74p 70.44p 72.00p 14467
08/02/2021 72.00p 72.72p 70.44p 72.00p 41414
05/02/2021 72.00p 72.78p 70.44p 72.00p 8516
04/02/2021 72.00p 72.00p 70.44p 72.00p 1007
03/02/2021 71.50p 72.80p 70.44p 72.00p 5325
02/02/2021 71.50p 72.80p 70.33p 71.50p 15527
01/02/2021 71.50p 72.80p 70.33p 71.50p 4604
29/01/2021 71.50p 72.80p 70.00p 71.50p 22779
28/01/2021 72.00p 72.96p 70.42p 71.50p 18943
27/01/2021 73.00p 74.33p 71.35p 73.00p 32845
26/01/2021 73.00p 74.40p 72.30p 73.00p 25575
25/01/2021 73.00p 74.50p 72.26p 73.00p 44722
22/01/2021 73.50p 73.50p 72.00p 73.50p 21146
21/01/2021 74.00p 75.00p 72.26p 73.50p 45508
20/01/2021 74.00p 75.00p 72.25p 75.00p 14375
19/01/2021 74.00p 74.00p 72.25p 73.50p 12308
18/01/2021 74.00p 75.00p 72.25p 73.50p 13849
15/01/2021 74.00p 74.00p 72.25p 73.50p 15762
14/01/2021 74.00p 74.00p 72.60p 73.50p 25367
13/01/2021 73.00p 73.50p 72.68p 73.50p 234632
12/01/2021 73.50p 73.50p 73.00p 73.00p 7000
11/01/2021 73.50p 74.07p 72.63p 73.50p 247562
08/01/2021 73.00p 74.07p 71.80p 73.50p 46794
07/01/2021 73.00p 73.90p 71.80p 73.00p 124135
06/01/2021 73.50p 74.00p 71.80p 73.00p 1350
05/01/2021 73.00p 74.00p 71.40p 73.00p 18724
04/01/2021 72.50p 74.00p 70.50p 73.00p 133418
01/01/2021 72.50p 73.76p 70.55p 72.50p 24769
31/12/2020 72.50p 73.76p 70.55p 72.50p 24769
30/12/2020 72.50p 73.76p 70.80p 72.50p 20312
29/12/2020 72.00p 72.00p 70.25p 72.00p 16000
28/12/2020 72.00p 73.33p 72.00p 72.00p 3400
25/12/2020 72.00p 73.33p 72.00p 72.00p 3400
24/12/2020 72.00p 73.33p 72.00p 72.00p 3400
23/12/2020 71.50p 73.75p 69.27p 72.00p 42139
22/12/2020 71.50p 73.75p 71.50p 71.50p 12123
21/12/2020 71.00p 72.80p 70.00p 71.00p 123517
18/12/2020 70.00p 72.00p 70.00p 71.00p 5059
17/12/2020 70.00p 70.90p 70.00p 70.00p 11277
16/12/2020 70.00p 70.00p 70.00p 70.00p 465356
15/12/2020 70.00p 71.00p 70.00p 70.00p 49400
14/12/2020 70.00p 70.50p 70.00p 70.00p 17847
11/12/2020 69.50p 71.00p 69.50p 70.00p 8443
10/12/2020 69.50p 70.00p 69.44p 69.50p 16014
09/12/2020 69.50p 69.95p 69.30p 69.50p 54658
08/12/2020 69.00p 69.44p 68.50p 68.50p 1900
07/12/2020 68.50p 70.00p 68.00p 69.00p 232947
04/12/2020 69.00p 69.88p 67.10p 68.50p 46880
03/12/2020 68.50p 69.88p 67.84p 69.00p 9436
02/12/2020 68.00p 68.65p 67.10p 68.50p 41486
01/12/2020 68.00p 68.00p 67.10p 68.00p 6000
30/11/2020 68.00p 68.44p 67.08p 68.00p 4634
27/11/2020 68.00p 68.65p 67.08p 68.00p 5111
26/11/2020 68.00p 68.65p 67.00p 68.00p 22083
25/11/2020 68.00p 68.00p 67.00p 68.00p 7000
24/11/2020 68.00p 68.75p 67.00p 68.00p 18431
23/11/2020 68.00p 68.94p 66.75p 68.00p 181522
20/11/2020 68.50p 69.00p 68.50p 68.50p 2000
19/11/2020 68.50p 69.67p 67.50p 68.50p 8369
18/11/2020 68.00p 69.75p 66.60p 68.50p 27913
17/11/2020 68.00p 68.00p 66.53p 68.00p 104337
16/11/2020 65.75p 67.50p 64.60p 66.75p 30940
13/11/2020 66.00p 66.95p 64.77p 66.25p 6016
12/11/2020 63.50p 66.00p 61.00p 66.00p 88063
10/11/2020 63.50p 64.96p 63.00p 63.00p 9881
09/11/2020 63.00p 65.00p 61.25p 63.00p 23129
06/11/2020 62.75p 63.17p 61.25p 62.75p 14418
05/11/2020 62.75p 63.22p 60.54p 62.75p 76662
04/11/2020 62.75p 63.22p 62.75p 62.75p 351
03/11/2020 62.75p 63.22p 62.75p 62.75p 4000
02/11/2020 62.75p 63.23p 61.04p 62.75p 59834
30/10/2020 62.75p 62.75p 61.04p 62.75p 18014
29/10/2020 62.75p 62.75p 61.82p 62.75p 5037
28/10/2020 63.00p 64.69p 61.81p 62.75p 21106
27/10/2020 63.00p 64.75p 62.15p 63.00p 13441
26/10/2020 63.50p 63.50p 62.04p 63.00p 18767
23/10/2020 63.00p 63.00p 62.02p 63.00p 11679
22/10/2020 63.00p 63.00p 63.00p 63.00p 0
21/10/2020 63.00p 64.92p 62.01p 63.00p 8578
20/10/2020 63.00p 64.92p 62.00p 63.00p 15163
19/10/2020 63.00p 63.00p 63.00p 63.00p 25000
16/10/2020 63.00p 64.92p 62.00p 63.00p 25000
15/10/2020 63.00p 63.50p 62.00p 63.00p 411419
14/10/2020 63.00p 63.00p 62.00p 63.00p 24170
13/10/2020 63.00p 63.00p 62.00p 63.00p 30364
12/10/2020 62.50p 65.00p 61.55p 62.50p 21729
09/10/2020 62.50p 62.50p 61.51p 62.50p 5000
08/10/2020 62.50p 64.90p 62.50p 62.50p 6000
07/10/2020 62.50p 65.00p 60.60p 62.50p 27109
06/10/2020 62.50p 64.90p 61.50p 62.50p 33345
05/10/2020 62.50p 63.96p 62.00p 62.00p 115901
02/10/2020 62.50p 62.50p 62.00p 62.00p 0
01/10/2020 62.50p 64.95p 61.95p 62.50p 10335
30/09/2020 61.00p 63.95p 60.48p 62.00p 18708
29/09/2020 61.50p 61.50p 60.56p 61.00p 3459
28/09/2020 61.50p 61.50p 61.00p 61.00p 0
25/09/2020 61.00p 62.96p 60.56p 61.00p 6117
24/09/2020 61.00p 63.00p 61.00p 61.00p 7881
23/09/2020 61.00p 63.00p 60.56p 61.00p 33219
22/09/2020 61.00p 61.00p 60.57p 61.00p 1511
21/09/2020 61.00p 61.00p 60.00p 61.00p 46860
18/09/2020 61.00p 61.00p 61.00p 61.00p 0
17/09/2020 61.00p 61.00p 60.53p 61.00p 952
16/09/2020 61.00p 62.50p 60.53p 61.00p 13273
15/09/2020 61.00p 62.96p 60.52p 61.00p 7802
14/09/2020 58.50p 61.00p 58.50p 61.00p 15469
11/09/2020 58.50p 58.99p 58.50p 58.50p 97097
10/09/2020 58.00p 58.99p 58.00p 58.50p 10015
09/09/2020 58.00p 60.00p 58.00p 58.50p 55053
08/09/2020 58.00p 60.00p 58.00p 58.50p 12644
07/09/2020 58.00p 59.00p 57.03p 58.00p 17903
04/09/2020 58.00p 59.00p 57.01p 58.00p 342254
03/09/2020 57.50p 60.00p 57.50p 58.00p 9376
02/09/2020 57.50p 59.50p 57.50p 58.00p 12500
01/09/2020 57.50p 59.00p 57.50p 58.00p 89031
31/08/2020 57.50p 59.00p 56.60p 58.00p 11908
28/08/2020 57.50p 59.00p 56.60p 58.00p 11908
27/08/2020 57.50p 59.00p 56.41p 58.00p 51719
26/08/2020 57.50p 59.00p 56.40p 58.00p 37499
25/08/2020 57.50p 59.00p 56.40p 58.00p 5788
24/08/2020 57.50p 58.00p 57.50p 58.00p 33786
21/08/2020 57.50p 59.50p 57.50p 57.50p 12094
20/08/2020 57.50p 57.50p 56.00p 57.50p 932742
19/08/2020 57.50p 59.20p 55.86p 57.50p 20169
18/08/2020 57.00p 59.00p 55.17p 57.50p 100653
17/08/2020 57.00p 57.85p 57.00p 57.00p 33950
14/08/2020 57.00p 57.85p 57.00p 57.00p 19000
13/08/2020 57.00p 57.00p 57.00p 57.00p 0
12/08/2020 57.00p 57.00p 55.15p 57.00p 106835
11/08/2020 57.00p 57.86p 57.00p 57.00p 37158
10/08/2020 57.00p 57.00p 55.14p 57.00p 14416
07/08/2020 57.00p 57.36p 55.13p 57.00p 19085
06/08/2020 57.00p 57.00p 55.10p 57.00p 941815
05/08/2020 57.00p 57.00p 55.11p 57.00p 8590
04/08/2020 57.00p 57.00p 55.10p 57.00p 12840
03/08/2020 57.00p 57.00p 55.10p 57.00p 34635
31/07/2020 60.50p 60.50p 55.50p 58.00p 52721
30/07/2020 60.50p 60.50p 58.00p 59.50p 65317
29/07/2020 61.00p 61.00p 59.50p 59.50p 1400
28/07/2020 60.25p 60.25p 57.50p 59.50p 38149
27/07/2020 60.25p 60.25p 57.50p 59.25p 16660
24/07/2020 60.25p 60.25p 57.50p 59.25p 11328
23/07/2020 60.25p 60.25p 57.51p 59.25p 4185
22/07/2020 60.25p 60.25p 57.51p 59.25p 5037
21/07/2020 59.25p 59.56p 58.00p 59.25p 33687
20/07/2020 60.25p 60.25p 59.25p 59.25p 2000
17/07/2020 60.25p 60.25p 59.25p 59.25p 8331
16/07/2020 60.25p 60.25p 59.25p 59.25p 5321
15/07/2020 60.25p 60.25p 58.00p 59.25p 32430
14/07/2020 60.25p 60.25p 57.50p 59.25p 6007
13/07/2020 60.25p 60.25p 57.68p 59.25p 10041
10/07/2020 60.25p 60.25p 59.25p 59.25p 6140
09/07/2020 60.25p 60.25p 57.68p 59.25p 15191
08/07/2020 59.00p 59.25p 57.76p 59.25p 20000
07/07/2020 59.00p 59.00p 57.20p 59.00p 10030
06/07/2020 59.00p 59.76p 57.49p 59.00p 48556
03/07/2020 58.50p 59.45p 58.50p 58.50p 2488
02/07/2020 58.50p 59.45p 56.00p 58.50p 15654
01/07/2020 58.50p 58.95p 58.50p 58.50p 112120
29/06/2020 58.50p 59.60p 56.11p 58.50p 39198
26/06/2020 58.50p 59.80p 56.11p 58.50p 67000
25/06/2020 58.50p 58.50p 56.11p 58.50p 4000
24/06/2020 58.50p 59.90p 56.15p 58.50p 87328
23/06/2020 58.00p 60.00p 58.00p 58.50p 29000
22/06/2020 58.00p 58.50p 56.51p 58.50p 177007
19/06/2020 58.00p 59.40p 55.76p 58.50p 104245
18/06/2020 58.00p 58.79p 58.00p 58.00p 101684
17/06/2020 58.00p 58.79p 55.76p 58.00p 15089
16/06/2020 58.00p 58.80p 55.76p 58.00p 28377
15/06/2020 56.50p 57.75p 55.03p 57.00p 132938
12/06/2020 57.25p 58.00p 55.50p 57.50p 13978
11/06/2020 58.50p 58.50p 55.60p 57.25p 17708
10/06/2020 58.50p 60.10p 56.50p 58.50p 54155
09/06/2020 58.00p 61.00p 58.00p 58.50p 340447
08/06/2020 58.00p 61.00p 58.00p 58.50p 14115
05/06/2020 57.50p 61.00p 57.05p 58.00p 99403
04/06/2020 57.50p 57.50p 56.92p 57.50p 29195
03/06/2020 58.00p 60.94p 57.32p 57.50p 411616
02/06/2020 58.00p 61.00p 56.60p 58.00p 21954
01/06/2020 58.00p 61.00p 58.00p 58.00p 18266
29/05/2020 58.00p 58.00p 57.25p 58.00p 11075
28/05/2020 58.00p 58.00p 57.10p 58.00p 35624
27/05/2020 56.00p 59.00p 56.00p 58.00p 8333
26/05/2020 56.00p 59.00p 54.26p 56.00p 43314
22/05/2020 56.00p 56.00p 53.87p 55.50p 40908
21/05/2020 56.00p 57.90p 53.86p 55.50p 22850
20/05/2020 56.00p 57.90p 53.80p 55.50p 37677
19/05/2020 57.00p 57.00p 54.34p 55.00p 71927
18/05/2020 56.00p 56.50p 54.33p 55.50p 64252
15/05/2020 55.00p 56.50p 53.36p 55.00p 22085
14/05/2020 55.00p 55.00p 54.21p 55.00p 159616
13/05/2020 55.50p 56.63p 54.00p 55.50p 41532
12/05/2020 57.00p 57.00p 54.12p 55.50p 212996
11/05/2020 57.00p 57.00p 54.00p 55.50p 61173
07/05/2020 57.00p 57.50p 54.12p 56.00p 192031
06/05/2020 57.00p 58.18p 55.24p 57.00p 129500
05/05/2020 57.00p 58.54p 57.00p 57.00p 204632

*Close Price adjusted for both dividends and splits