Scotgems (SGEM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/10/2018 87.00p 87.90p 85.28p 87.00p 31870
01/10/2018 87.00p 87.00p 85.28p 87.00p 8075
28/09/2018 87.00p 87.92p 85.28p 87.00p 12285
27/09/2018 87.00p 87.92p 85.26p 87.00p 8915
26/09/2018 87.00p 87.94p 85.26p 87.00p 7992
25/09/2018 87.00p 87.95p 85.25p 87.00p 19806
24/09/2018 87.00p 87.99p 85.40p 87.00p 159108
21/09/2018 87.00p 88.36p 86.55p 87.00p 32247
20/09/2018 87.00p 88.96p 87.00p 87.00p 13472
19/09/2018 87.00p 87.03p 87.00p 87.00p 30872
18/09/2018 87.00p 87.00p 87.00p 87.00p 75000
17/09/2018 87.00p 87.00p 86.80p 87.00p 26872
14/09/2018 87.00p 87.00p 86.80p 87.00p 3409
13/09/2018 87.00p 87.99p 85.97p 87.00p 11114
12/09/2018 87.00p 87.99p 87.00p 87.00p 5000
11/09/2018 87.00p 87.99p 85.97p 87.00p 13519
10/09/2018 87.00p 87.99p 85.97p 87.00p 26822
07/09/2018 87.00p 87.00p 85.97p 87.00p 19600
06/09/2018 87.00p 88.00p 85.97p 87.00p 40609
05/09/2018 87.00p 88.00p 85.97p 87.00p 16965
04/09/2018 88.00p 88.33p 88.00p 88.00p 20127
03/09/2018 88.50p 88.99p 87.73p 88.50p 7886
31/08/2018 88.50p 88.50p 87.09p 88.50p 8280
30/08/2018 88.50p 88.99p 87.73p 88.50p 16138
29/08/2018 88.50p 88.50p 87.72p 88.50p 5505
28/08/2018 88.50p 88.99p 87.72p 88.50p 41343
24/08/2018 88.50p 88.50p 87.71p 88.50p 6990
23/08/2018 88.50p 88.99p 87.71p 88.50p 16273
22/08/2018 89.00p 89.00p 87.47p 88.50p 14948
21/08/2018 89.00p 89.00p 87.62p 89.00p 325
20/08/2018 89.00p 91.00p 87.62p 89.00p 8097
17/08/2018 88.50p 88.50p 87.62p 88.50p 19078
16/08/2018 88.00p 89.00p 86.61p 88.50p 29242
15/08/2018 88.00p 88.00p 86.60p 88.00p 13655
14/08/2018 88.00p 89.00p 86.60p 88.00p 15606
13/08/2018 88.50p 88.50p 87.45p 88.00p 17921
10/08/2018 89.00p 91.00p 89.00p 89.00p 6080
09/08/2018 89.00p 89.00p 87.61p 89.00p 5429
08/08/2018 88.50p 91.00p 87.00p 89.00p 27921
07/08/2018 88.00p 90.00p 86.61p 88.50p 24366
06/08/2018 88.00p 89.56p 86.61p 88.00p 3960
03/08/2018 88.00p 89.56p 86.61p 88.00p 2421
02/08/2018 88.00p 89.56p 86.61p 88.00p 9570
01/08/2018 88.00p 89.56p 86.50p 88.00p 3794
31/07/2018 88.00p 89.56p 86.10p 88.00p 126694
30/07/2018 88.00p 88.00p 86.10p 88.00p 62022
27/07/2018 88.00p 88.00p 86.10p 88.00p 2174
26/07/2018 88.00p 88.00p 86.10p 88.00p 21494
25/07/2018 88.00p 88.80p 86.10p 88.00p 74530
24/07/2018 88.00p 88.80p 86.01p 88.00p 31004
23/07/2018 88.00p 88.80p 86.00p 88.00p 152468
20/07/2018 88.00p 88.80p 86.06p 88.00p 73022
19/07/2018 88.00p 88.80p 86.05p 88.00p 33876
18/07/2018 87.50p 88.80p 86.05p 88.00p 12289
17/07/2018 88.00p 88.25p 86.04p 87.50p 25437
16/07/2018 88.00p 88.45p 88.00p 88.00p 17420
13/07/2018 88.00p 88.50p 86.04p 88.00p 4491
12/07/2018 88.00p 88.49p 86.04p 88.00p 15248
11/07/2018 89.00p 91.00p 87.00p 88.00p 14886
10/07/2018 89.00p 89.75p 87.00p 89.00p 57484
09/07/2018 90.00p 90.73p 89.00p 89.00p 3243
06/07/2018 90.00p 90.00p 88.00p 90.00p 17992
05/07/2018 90.00p 90.75p 88.03p 90.00p 11870
04/07/2018 90.00p 90.75p 88.03p 90.00p 624
03/07/2018 90.00p 90.99p 90.00p 90.00p 22165
02/07/2018 90.00p 91.00p 88.03p 90.00p 14001
29/06/2018 90.00p 91.40p 88.05p 90.00p 81320
28/06/2018 90.00p 90.00p 88.04p 90.00p 3996
27/06/2018 92.50p 92.50p 89.03p 90.50p 47924
26/06/2018 93.00p 93.00p 91.04p 93.00p 75740
25/06/2018 93.00p 93.00p 91.11p 93.00p 38052
22/06/2018 93.00p 93.00p 91.11p 93.00p 27215
21/06/2018 93.00p 93.00p 91.45p 93.00p 10244
20/06/2018 93.00p 94.34p 91.45p 93.00p 11140
19/06/2018 93.00p 93.00p 91.45p 93.00p 16476
18/06/2018 93.00p 94.35p 91.45p 93.00p 23909
15/06/2018 93.00p 94.35p 91.45p 93.00p 142385
14/06/2018 93.00p 93.00p 91.43p 93.00p 307
13/06/2018 93.00p 94.45p 91.43p 93.00p 6030
12/06/2018 93.00p 94.47p 91.43p 93.00p 5496
11/06/2018 93.00p 94.47p 91.43p 93.00p 6334
08/06/2018 93.00p 94.49p 91.42p 93.00p 20036
07/06/2018 93.00p 94.49p 91.41p 93.00p 18838
06/06/2018 93.00p 94.50p 91.89p 93.00p 75386
05/06/2018 93.00p 94.75p 91.00p 93.00p 106836
04/06/2018 93.00p 94.75p 92.20p 93.00p 21754
01/06/2018 93.00p 93.65p 92.51p 93.00p 22185
31/05/2018 93.00p 95.00p 93.00p 93.00p 338295
30/05/2018 93.00p 95.00p 93.00p 93.00p 78821
29/05/2018 92.00p 95.00p 92.00p 93.00p 15485
25/05/2018 92.00p 92.00p 92.00p 92.00p 39300
24/05/2018 92.00p 94.00p 92.00p 92.00p 9553
23/05/2018 92.00p 94.00p 92.00p 92.00p 96202
22/05/2018 92.00p 94.00p 92.00p 92.00p 20593
21/05/2018 92.00p 94.00p 91.77p 92.00p 24016
18/05/2018 92.00p 94.00p 91.51p 92.00p 22791
17/05/2018 92.00p 93.96p 91.21p 92.00p 220626
16/05/2018 92.00p 93.96p 91.15p 92.00p 5496
15/05/2018 92.00p 93.96p 91.08p 92.00p 45458
14/05/2018 92.00p 93.96p 91.06p 92.00p 17429
11/05/2018 92.00p 94.00p 91.03p 92.00p 20600
10/05/2018 92.00p 94.00p 90.51p 92.00p 160217
09/05/2018 92.00p 93.96p 90.36p 92.00p 111397
08/05/2018 92.00p 94.00p 90.05p 92.00p 49572
04/05/2018 90.00p 91.96p 88.56p 91.50p 48819
03/05/2018 90.00p 91.96p 90.00p 90.00p 8355
02/05/2018 90.00p 91.60p 88.06p 90.00p 144992
01/05/2018 90.00p 90.37p 90.00p 90.00p 43830
30/04/2018 90.00p 90.44p 88.04p 90.00p 25450
27/04/2018 90.00p 90.48p 88.00p 90.00p 87018
26/04/2018 90.00p 90.49p 90.00p 90.00p 16841
25/04/2018 90.00p 90.50p 90.00p 90.00p 7715
24/04/2018 91.00p 91.00p 89.16p 90.00p 12839
23/04/2018 91.00p 91.00p 89.15p 91.00p 9625
20/04/2018 91.00p 91.00p 89.15p 91.00p 13089
19/04/2018 91.00p 91.00p 89.00p 91.00p 31987
18/04/2018 91.00p 91.00p 89.12p 91.00p 34314
17/04/2018 91.00p 91.00p 89.12p 91.00p 36900
16/04/2018 91.00p 91.05p 89.12p 91.00p 45817
13/04/2018 91.00p 91.09p 89.12p 91.00p 21583
12/04/2018 91.00p 91.12p 89.11p 91.00p 13208
11/04/2018 91.00p 91.13p 89.00p 91.00p 55612
10/04/2018 91.00p 91.13p 89.00p 91.00p 36136
09/04/2018 90.50p 90.70p 89.03p 90.50p 18679
06/04/2018 90.50p 91.00p 90.00p 90.50p 52802
05/04/2018 91.00p 91.00p 89.03p 90.50p 30234
04/04/2018 92.00p 92.00p 90.01p 91.00p 82100
03/04/2018 92.00p 92.49p 90.01p 92.00p 31070
29/03/2018 92.00p 92.00p 90.01p 92.00p 36422
28/03/2018 92.40p 92.40p 90.00p 92.00p 16175
27/03/2018 92.50p 92.50p 90.05p 92.40p 33825
26/03/2018 92.50p 93.00p 90.05p 92.50p 26203
23/03/2018 92.50p 93.00p 90.05p 92.50p 11270
22/03/2018 92.50p 93.00p 90.05p 92.50p 24903
21/03/2018 92.50p 92.50p 90.00p 92.50p 24278
20/03/2018 92.50p 93.42p 90.00p 92.50p 22573
19/03/2018 92.50p 93.50p 90.00p 92.50p 28733
16/03/2018 92.50p 93.64p 90.50p 92.50p 14944
15/03/2018 92.50p 93.69p 90.66p 92.50p 12229
14/03/2018 92.50p 93.80p 90.66p 92.50p 7164
13/03/2018 92.50p 92.50p 90.71p 92.50p 22045
12/03/2018 92.50p 93.90p 90.71p 92.50p 13193
09/03/2018 92.50p 93.90p 90.62p 92.50p 19808
08/03/2018 92.50p 92.50p 90.61p 92.50p 1000
07/03/2018 92.50p 92.50p 90.61p 92.50p 24927
06/03/2018 92.50p 93.90p 92.50p 92.50p 3134
05/03/2018 92.50p 93.90p 92.50p 92.50p 3385
02/03/2018 92.50p 93.90p 90.61p 92.50p 5756
01/03/2018 92.50p 94.00p 90.61p 92.50p 24753
28/02/2018 92.50p 94.00p 91.00p 92.50p 4880
27/02/2018 92.50p 94.35p 92.03p 92.50p 31087
26/02/2018 92.50p 94.45p 92.03p 92.50p 37735
23/02/2018 92.50p 94.49p 92.03p 92.50p 3037
22/02/2018 92.50p 92.50p 92.03p 92.50p 1100
21/02/2018 92.50p 94.50p 92.03p 92.50p 1085
20/02/2018 92.50p 92.50p 92.03p 92.50p 12059
19/02/2018 92.50p 94.95p 92.00p 92.50p 23947
16/02/2018 90.50p 94.95p 90.50p 92.50p 23587
15/02/2018 90.50p 92.50p 89.51p 90.50p 18083
14/02/2018 90.50p 92.50p 89.36p 90.50p 13917
13/02/2018 90.50p 92.70p 89.35p 90.50p 9522
12/02/2018 90.50p 92.95p 89.30p 90.50p 16689
09/02/2018 86.00p 92.95p 84.00p 90.50p 35111
08/02/2018 88.50p 93.00p 87.51p 90.50p 68810
07/02/2018 85.50p 91.00p 85.50p 88.50p 43653
06/02/2018 85.50p 88.00p 83.00p 85.50p 80636
05/02/2018 89.50p 91.00p 85.00p 85.50p 78070
02/02/2018 91.50p 91.75p 90.00p 90.50p 61053
01/02/2018 92.50p 92.50p 90.00p 91.50p 141434
31/01/2018 93.50p 94.73p 92.00p 92.50p 11085
30/01/2018 94.00p 94.73p 92.00p 93.50p 44872
29/01/2018 94.50p 96.74p 92.74p 94.00p 33462
26/01/2018 94.50p 96.74p 93.08p 94.50p 17306
25/01/2018 94.50p 94.50p 92.00p 94.50p 44101
24/01/2018 94.50p 96.75p 93.01p 94.50p 15831
23/01/2018 94.50p 96.75p 92.86p 94.50p 12589
22/01/2018 94.50p 94.50p 92.81p 94.50p 9570
19/01/2018 94.50p 96.95p 92.76p 94.50p 10298
18/01/2018 94.50p 94.50p 92.75p 94.50p 24289
17/01/2018 94.50p 96.95p 94.50p 94.50p 17542
16/01/2018 94.50p 96.95p 94.50p 94.50p 23580
15/01/2018 94.50p 96.95p 94.50p 94.50p 204016
12/01/2018 94.50p 97.00p 94.50p 94.50p 5179
11/01/2018 94.50p 97.00p 94.50p 94.50p 5777
10/01/2018 94.50p 97.00p 94.26p 94.50p 4703
09/01/2018 94.50p 97.00p 94.15p 94.50p 11168
08/01/2018 94.50p 97.00p 94.01p 94.50p 267263
05/01/2018 94.50p 94.50p 93.71p 94.50p 19873
04/01/2018 94.50p 96.95p 93.60p 94.50p 11155
03/01/2018 94.50p 96.95p 93.60p 94.50p 31464
02/01/2018 92.50p 95.00p 91.96p 93.50p 45852
29/12/2017 93.00p 93.00p 91.96p 93.00p 48821
28/12/2017 93.00p 94.96p 91.96p 93.00p 10088
27/12/2017 93.00p 94.96p 91.86p 93.00p 10606
22/12/2017 93.00p 93.00p 91.81p 93.00p 4104
21/12/2017 92.50p 95.00p 90.78p 93.00p 43494
20/12/2017 91.50p 94.00p 90.44p 92.50p 16180
19/12/2017 91.50p 93.25p 89.51p 91.50p 10568
18/12/2017 91.50p 93.00p 89.51p 91.50p 27516
15/12/2017 91.50p 93.00p 89.50p 91.50p 2248

*Close Price adjusted for both dividends and splits