Scotgems (SGEM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/07/2019 84.50p 84.50p 82.70p 84.50p 5000
17/07/2019 84.50p 84.50p 82.66p 84.50p 9189
16/07/2019 84.50p 84.50p 82.66p 84.50p 39455
15/07/2019 84.50p 84.50p 82.66p 84.50p 108451
12/07/2019 84.50p 84.50p 82.65p 84.50p 43895
11/07/2019 84.50p 84.50p 82.63p 84.50p 46427
10/07/2019 84.50p 84.50p 82.63p 84.50p 35173
09/07/2019 84.00p 84.50p 82.63p 84.50p 50872
08/07/2019 84.00p 84.00p 82.00p 84.00p 123999
05/07/2019 84.50p 84.50p 82.00p 84.00p 33828
04/07/2019 85.50p 85.50p 83.00p 84.50p 46017
03/07/2019 86.00p 86.00p 84.00p 85.50p 26216
02/07/2019 86.00p 86.00p 83.00p 86.00p 30232
01/07/2019 86.00p 86.00p 84.20p 86.00p 26445
28/06/2019 86.00p 86.00p 84.04p 86.00p 8432
27/06/2019 86.00p 86.00p 84.00p 86.00p 16939
26/06/2019 86.00p 86.00p 84.75p 86.00p 10000
25/06/2019 86.50p 86.50p 84.00p 86.00p 14747
24/06/2019 87.00p 87.00p 85.00p 86.50p 12604
21/06/2019 87.00p 87.00p 84.00p 86.50p 26851
20/06/2019 88.00p 88.00p 85.00p 87.00p 20885
19/06/2019 88.00p 88.00p 87.10p 88.00p 1142
18/06/2019 87.50p 88.00p 86.00p 88.00p 8537
17/06/2019 87.50p 87.50p 84.00p 87.50p 16186
14/06/2019 87.50p 87.50p 85.00p 87.50p 28815
13/06/2019 87.50p 87.50p 85.00p 87.50p 5290
12/06/2019 88.50p 88.50p 86.25p 87.50p 48036
11/06/2019 88.50p 88.50p 86.00p 88.50p 22800
10/06/2019 87.50p 88.50p 86.20p 88.50p 10141
07/06/2019 88.00p 89.95p 85.50p 87.50p 84233
06/06/2019 85.00p 85.79p 84.25p 85.75p 32252
05/06/2019 84.50p 85.00p 83.00p 85.00p 12354
04/06/2019 84.50p 84.50p 83.00p 84.50p 77492
03/06/2019 84.50p 84.50p 83.00p 84.50p 20143
31/05/2019 84.50p 84.50p 83.42p 84.50p 45860
30/05/2019 86.00p 86.00p 84.00p 85.00p 127361
29/05/2019 86.50p 86.50p 84.00p 86.00p 9563
28/05/2019 86.50p 86.50p 84.00p 86.50p 12063
24/05/2019 86.50p 86.50p 83.00p 86.50p 21149
23/05/2019 87.00p 87.00p 85.00p 86.50p 36244
22/05/2019 87.00p 87.00p 86.65p 87.00p 562
21/05/2019 87.00p 87.00p 85.04p 87.00p 30092
20/05/2019 87.00p 87.00p 85.00p 87.00p 13248
17/05/2019 87.00p 87.00p 85.04p 87.00p 64000
16/05/2019 87.00p 87.00p 85.04p 87.00p 1625
15/05/2019 87.00p 87.00p 86.78p 87.00p 223
14/05/2019 87.00p 87.00p 85.50p 87.00p 55577
13/05/2019 87.00p 87.96p 86.85p 87.00p 7320
10/05/2019 89.00p 89.00p 85.00p 87.00p 30340
09/05/2019 90.00p 90.00p 87.00p 90.00p 13293
08/05/2019 91.00p 91.00p 88.04p 90.00p 32346
07/05/2019 91.50p 91.50p 87.50p 91.00p 18942
03/05/2019 91.50p 92.20p 90.00p 91.50p 18248
02/05/2019 91.50p 91.50p 90.00p 91.50p 9647
01/05/2019 91.50p 91.50p 90.00p 91.50p 46211
30/04/2019 91.50p 91.50p 90.00p 91.50p 55132
29/04/2019 91.50p 92.35p 90.45p 91.50p 58937
26/04/2019 91.50p 92.37p 90.45p 91.50p 35348
25/04/2019 91.50p 92.37p 90.53p 91.50p 7752
24/04/2019 91.50p 92.50p 90.53p 91.50p 33029
23/04/2019 90.00p 91.50p 89.35p 91.50p 88555
18/04/2019 89.00p 91.00p 89.00p 89.50p 302150
17/04/2019 89.00p 90.87p 87.65p 89.00p 18718
16/04/2019 89.00p 91.00p 87.60p 89.00p 37873
15/04/2019 88.00p 90.00p 87.60p 89.00p 38306
12/04/2019 88.00p 89.00p 87.60p 88.00p 36766
11/04/2019 88.00p 88.93p 87.60p 88.00p 11800
10/04/2019 87.50p 88.93p 87.42p 88.00p 7761
09/04/2019 87.50p 89.00p 86.45p 87.50p 122731
08/04/2019 87.50p 89.00p 86.45p 87.50p 33891
05/04/2019 87.50p 89.00p 86.00p 87.50p 123084
04/04/2019 87.50p 89.00p 86.00p 87.50p 42216
03/04/2019 86.50p 91.00p 86.15p 87.50p 21146
02/04/2019 86.00p 86.50p 85.25p 86.50p 37720
01/04/2019 84.50p 86.80p 83.00p 86.00p 143116
29/03/2019 87.50p 87.50p 84.47p 84.50p 108128
28/03/2019 87.50p 87.50p 85.00p 87.50p 9085
27/03/2019 88.50p 88.50p 85.00p 88.00p 14022
26/03/2019 89.50p 89.50p 86.00p 88.50p 10151
25/03/2019 89.50p 89.50p 87.00p 89.50p 11047
22/03/2019 91.00p 91.00p 89.00p 89.50p 42249
21/03/2019 91.50p 91.50p 89.00p 91.00p 16875
20/03/2019 91.00p 91.00p 89.00p 91.00p 35084
19/03/2019 91.00p 91.00p 89.50p 91.00p 114740
18/03/2019 91.00p 91.00p 89.50p 91.00p 14684
15/03/2019 91.00p 91.00p 89.50p 91.00p 38867
14/03/2019 91.00p 91.00p 88.00p 91.00p 48335
13/03/2019 91.00p 91.00p 91.00p 91.00p 25000
12/03/2019 91.00p 91.00p 89.00p 91.00p 8555
11/03/2019 91.00p 91.00p 89.00p 91.00p 5706
08/03/2019 91.50p 91.50p 89.00p 91.50p 120946
07/03/2019 91.50p 91.50p 91.50p 91.50p 21407
06/03/2019 91.50p 91.50p 89.00p 91.50p 4117
05/03/2019 91.50p 91.50p 91.10p 91.50p 12438
04/03/2019 91.50p 91.50p 89.00p 91.50p 14173
01/03/2019 91.50p 91.50p 89.00p 91.50p 16166
28/02/2019 91.50p 91.50p 91.20p 91.50p 2716
27/02/2019 91.50p 91.75p 89.50p 91.50p 35454
26/02/2019 91.50p 91.50p 89.50p 91.50p 4502
25/02/2019 91.50p 91.50p 89.26p 91.50p 3022
22/02/2019 91.50p 91.50p 89.20p 91.50p 24367
21/02/2019 91.00p 91.50p 89.00p 91.50p 69733
20/02/2019 91.00p 91.00p 88.00p 91.00p 95626
19/02/2019 91.00p 91.00p 89.00p 91.00p 15757
18/02/2019 91.00p 91.00p 89.00p 91.00p 3912
15/02/2019 91.00p 91.00p 89.00p 91.00p 40973
14/02/2019 91.00p 91.00p 89.00p 91.00p 28314
13/02/2019 91.00p 91.00p 89.40p 91.00p 9770
12/02/2019 91.00p 91.14p 89.40p 91.00p 15086
11/02/2019 91.00p 91.00p 89.40p 91.00p 23121
08/02/2019 91.00p 91.00p 89.84p 91.00p 29998
07/02/2019 91.00p 91.00p 89.84p 91.00p 9850
06/02/2019 91.00p 91.00p 91.00p 91.00p 10000
05/02/2019 91.00p 91.16p 89.00p 91.00p 18690
04/02/2019 91.00p 91.00p 89.00p 91.00p 210496
01/02/2019 92.10p 92.10p 89.43p 91.00p 29314
31/01/2019 92.10p 92.10p 89.60p 92.10p 114360
30/01/2019 92.10p 92.10p 90.15p 92.10p 1906
29/01/2019 92.70p 92.70p 90.00p 92.10p 9488
28/01/2019 94.00p 94.00p 92.45p 92.70p 1250
25/01/2019 94.00p 94.00p 93.98p 94.00p 4865
24/01/2019 94.00p 94.50p 90.00p 94.00p 30170
23/01/2019 94.00p 94.00p 91.70p 94.00p 13059
22/01/2019 94.00p 94.00p 91.70p 94.00p 6288
21/01/2019 94.00p 94.00p 91.70p 94.00p 19828
18/01/2019 94.00p 94.00p 91.75p 94.00p 12644
17/01/2019 94.00p 94.10p 91.75p 94.00p 11534
16/01/2019 94.00p 94.50p 91.75p 94.00p 31625
15/01/2019 94.00p 94.00p 91.65p 94.00p 7706
14/01/2019 94.00p 95.60p 92.00p 94.00p 8872
11/01/2019 93.50p 94.20p 91.60p 94.00p 14625
10/01/2019 93.50p 94.40p 90.70p 93.50p 18021
09/01/2019 93.50p 94.55p 92.02p 93.50p 7458
08/01/2019 93.50p 93.50p 92.02p 93.50p 7672
07/01/2019 93.50p 94.62p 92.00p 93.50p 17159
04/01/2019 92.50p 95.10p 90.77p 93.50p 27046
03/01/2019 92.50p 92.50p 88.99p 92.50p 2821
02/01/2019 92.50p 94.66p 88.99p 92.50p 6608
31/12/2018 92.50p 94.67p 92.50p 92.50p 5244
28/12/2018 92.50p 94.67p 92.50p 92.50p 1584
27/12/2018 92.50p 92.50p 88.99p 92.50p 2306
24/12/2018 92.50p 94.74p 92.50p 92.50p 3000
21/12/2018 92.50p 94.79p 90.60p 92.50p 1585
20/12/2018 92.50p 94.84p 90.60p 92.50p 19053
19/12/2018 92.50p 92.50p 90.61p 92.50p 8000
18/12/2018 92.50p 94.95p 90.61p 92.50p 20106
17/12/2018 92.50p 95.00p 90.60p 92.50p 7797
14/12/2018 92.50p 95.09p 90.55p 92.50p 15747
13/12/2018 93.50p 96.00p 92.50p 92.50p 92220
12/12/2018 93.50p 96.10p 90.44p 93.50p 9502
11/12/2018 93.00p 96.11p 90.13p 93.50p 7689
10/12/2018 93.00p 96.30p 89.21p 93.00p 20738
07/12/2018 93.00p 96.30p 89.00p 93.00p 105718
06/12/2018 93.00p 96.31p 89.00p 93.00p 46973
05/12/2018 93.00p 96.33p 90.60p 93.00p 30426
04/12/2018 96.00p 100.00p 92.80p 93.00p 87994
03/12/2018 88.50p 100.00p 88.50p 96.00p 117474
30/11/2018 83.40p 90.00p 83.40p 88.50p 60868
29/11/2018 83.40p 85.40p 82.75p 83.40p 29881
28/11/2018 83.40p 85.40p 82.54p 83.40p 20843
27/11/2018 83.40p 83.40p 82.44p 83.40p 10138
26/11/2018 83.20p 85.20p 82.36p 83.40p 36505
23/11/2018 82.00p 84.00p 81.60p 82.50p 20234
22/11/2018 82.00p 84.00p 81.54p 82.00p 16036
21/11/2018 82.00p 84.00p 81.50p 82.00p 9114
20/11/2018 82.00p 84.00p 81.50p 82.00p 32562
19/11/2018 82.00p 84.00p 82.00p 82.00p 17793
16/11/2018 82.00p 84.00p 80.85p 82.00p 44450
15/11/2018 82.00p 83.38p 80.85p 82.00p 6601
14/11/2018 82.00p 83.52p 80.81p 82.00p 7569
13/11/2018 82.00p 82.00p 80.80p 82.00p 102031
12/11/2018 82.00p 84.00p 80.80p 82.00p 1980
09/11/2018 82.00p 84.00p 80.80p 82.00p 2461
08/11/2018 82.00p 83.80p 80.70p 82.00p 14685
07/11/2018 82.00p 83.80p 80.68p 82.00p 6939
06/11/2018 82.00p 83.80p 80.68p 82.00p 17539
05/11/2018 82.00p 84.00p 80.60p 82.00p 2924
02/11/2018 82.00p 84.00p 80.60p 82.00p 14860
01/11/2018 82.00p 83.96p 80.60p 82.00p 11247
31/10/2018 82.00p 84.00p 80.27p 82.00p 50216
30/10/2018 82.00p 83.96p 80.25p 82.00p 23385
29/10/2018 82.00p 83.96p 80.16p 82.00p 302293
26/10/2018 82.00p 83.40p 80.05p 82.00p 30983
25/10/2018 82.00p 82.90p 80.04p 82.00p 65842
24/10/2018 82.00p 82.90p 80.26p 82.00p 44450
23/10/2018 82.00p 82.90p 80.26p 82.00p 34074
22/10/2018 82.00p 82.90p 80.00p 82.00p 14352
19/10/2018 82.00p 82.90p 80.00p 82.00p 28838
18/10/2018 82.50p 82.80p 80.00p 82.00p 109073
17/10/2018 82.50p 82.85p 81.00p 82.50p 29113
16/10/2018 82.50p 82.87p 81.25p 82.50p 26974
15/10/2018 83.50p 83.75p 80.00p 82.50p 73122
12/10/2018 83.50p 83.99p 82.48p 83.50p 118689
11/10/2018 83.50p 84.00p 83.50p 83.50p 26062
10/10/2018 86.00p 86.00p 84.00p 86.00p 16695
09/10/2018 86.00p 86.00p 84.04p 86.00p 13528
08/10/2018 86.00p 86.00p 84.04p 86.00p 13008
05/10/2018 86.00p 86.00p 84.04p 86.00p 18500
04/10/2018 86.50p 86.50p 84.00p 86.00p 21832
03/10/2018 87.00p 87.00p 85.21p 86.50p 36556

*Close Price adjusted for both dividends and splits