Scotgems (SGEM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/12/2017 91.50p 93.00p 89.25p 91.50p 31938
13/12/2017 91.50p 91.50p 89.15p 91.50p 26324
12/12/2017 91.00p 93.00p 89.00p 91.50p 178151
11/12/2017 91.50p 92.97p 89.00p 91.00p 27428
08/12/2017 91.50p 92.99p 89.15p 91.50p 18382
07/12/2017 91.50p 93.00p 89.15p 91.50p 66293
06/12/2017 91.50p 93.00p 89.55p 91.50p 151892
05/12/2017 92.00p 93.45p 90.51p 92.00p 25080
04/12/2017 92.00p 93.49p 90.50p 92.00p 69035
01/12/2017 91.50p 93.50p 89.06p 92.00p 60555
30/11/2017 94.50p 96.11p 89.00p 91.50p 71323
29/11/2017 94.50p 96.11p 92.00p 94.50p 43508
28/11/2017 98.50p 98.50p 92.00p 94.50p 43177
27/11/2017 98.50p 99.29p 96.00p 98.50p 19188
24/11/2017 98.50p 99.44p 96.00p 98.50p 9236
23/11/2017 98.50p 99.48p 96.00p 98.50p 19343
22/11/2017 98.50p 99.48p 96.00p 98.50p 22261
21/11/2017 98.50p 98.50p 96.00p 98.50p 15122
20/11/2017 98.50p 99.49p 96.00p 98.50p 16444
17/11/2017 98.50p 99.49p 96.00p 98.50p 15550
16/11/2017 98.50p 99.50p 96.08p 98.50p 11624
15/11/2017 98.50p 98.50p 96.07p 98.50p 38839
14/11/2017 98.50p 99.75p 96.00p 98.50p 101948
13/11/2017 98.50p 98.50p 96.07p 98.50p 4142
10/11/2017 98.50p 99.75p 96.07p 98.50p 45505
09/11/2017 98.50p 99.80p 96.07p 98.50p 64236
08/11/2017 98.50p 100.50p 96.06p 98.50p 43143
07/11/2017 98.50p 99.82p 96.06p 98.50p 35988
06/11/2017 98.50p 99.84p 96.00p 98.50p 33610
03/11/2017 98.50p 99.85p 96.61p 98.50p 11873
02/11/2017 98.50p 99.87p 96.51p 98.50p 131153
01/11/2017 98.50p 99.89p 96.31p 98.50p 103959
31/10/2017 98.50p 99.90p 96.11p 98.50p 91109
30/10/2017 98.50p 100.00p 96.00p 98.50p 89918
27/10/2017 98.50p 98.50p 97.11p 98.50p 7646
26/10/2017 98.50p 100.35p 97.11p 98.50p 44156
25/10/2017 98.50p 100.45p 96.75p 98.50p 57093
24/10/2017 98.50p 100.45p 97.26p 98.50p 54791
23/10/2017 98.50p 100.75p 97.25p 98.50p 38771
20/10/2017 98.50p 100.85p 97.01p 98.50p 42966
19/10/2017 98.50p 100.85p 97.00p 98.50p 53764
18/10/2017 98.50p 100.85p 96.00p 98.50p 54226
17/10/2017 98.50p 99.75p 97.55p 98.50p 59286
16/10/2017 96.50p 101.00p 96.50p 98.50p 65760
13/10/2017 96.50p 96.50p 96.50p 96.50p 18529
12/10/2017 96.50p 96.50p 96.50p 96.50p 0
11/10/2017 96.50p 96.50p 96.50p 96.50p 0
10/10/2017 96.50p 96.50p 96.50p 96.50p 0
09/10/2017 99.12p 99.12p 96.50p 96.50p 0
06/10/2017 99.12p 99.12p 99.12p 99.12p 0
05/10/2017 99.12p 99.12p 99.12p 99.12p 0
04/10/2017 99.12p 99.12p 99.12p 99.12p 0
03/10/2017 99.12p 99.12p 99.12p 99.12p 0
02/10/2017 99.12p 99.12p 99.12p 99.12p 0
29/09/2017 99.12p 99.12p 99.12p 99.12p 0
28/09/2017 99.12p 99.12p 99.12p 99.12p 0
27/09/2017 99.12p 99.12p 99.12p 99.12p 0
26/09/2017 99.12p 99.12p 99.12p 99.12p 0
25/09/2017 99.12p 99.12p 99.12p 99.12p 0
22/09/2017 99.12p 99.12p 99.12p 99.12p 0
21/09/2017 99.12p 99.12p 99.12p 99.12p 0
20/09/2017 99.62p 99.62p 99.12p 99.12p 0
19/09/2017 99.75p 99.87p 99.62p 99.62p 0
18/09/2017 101.00p 101.00p 99.87p 99.87p 0
15/09/2017 101.00p 101.00p 101.00p 101.00p 0
14/09/2017 101.00p 101.00p 101.00p 101.00p 0
13/09/2017 101.00p 101.00p 101.00p 101.00p 0
12/09/2017 101.00p 101.00p 101.00p 101.00p 0
11/09/2017 101.00p 101.00p 101.00p 101.00p 0
08/09/2017 101.00p 101.00p 101.00p 101.00p 0
07/09/2017 101.00p 101.00p 101.00p 101.00p 0
06/09/2017 101.00p 101.00p 101.00p 101.00p 0
05/09/2017 101.00p 101.00p 101.00p 101.00p 0
04/09/2017 101.00p 101.00p 101.00p 101.00p 0
01/09/2017 101.00p 101.00p 101.00p 101.00p 0
31/08/2017 101.00p 101.00p 101.00p 101.00p 0
30/08/2017 101.00p 101.00p 101.00p 101.00p 0
29/08/2017 101.00p 101.00p 101.00p 101.00p 0
25/08/2017 101.00p 101.00p 101.00p 101.00p 0
24/08/2017 101.00p 101.00p 101.00p 101.00p 0
23/08/2017 101.00p 101.00p 101.00p 101.00p 0
22/08/2017 101.50p 101.50p 101.00p 101.00p 0
21/08/2017 101.50p 101.50p 101.50p 101.50p 0
18/08/2017 101.50p 102.00p 101.50p 101.50p 0
17/08/2017 101.50p 101.50p 101.50p 101.50p 0
16/08/2017 101.50p 101.50p 101.50p 101.50p 0
15/08/2017 101.50p 101.50p 101.50p 101.50p 0
14/08/2017 101.50p 101.50p 101.50p 101.50p 0
11/08/2017 101.75p 101.75p 101.50p 101.50p 0
10/08/2017 101.75p 101.75p 101.75p 101.75p 0
09/08/2017 101.75p 101.75p 101.75p 101.75p 0
08/08/2017 101.75p 101.75p 101.75p 101.75p 0
07/08/2017 101.75p 101.75p 101.75p 101.75p 0
04/08/2017 101.50p 101.75p 101.50p 101.75p 0
03/08/2017 101.50p 101.50p 101.50p 101.50p 0
02/08/2017 101.75p 101.75p 101.50p 101.50p 0
01/08/2017 101.75p 101.75p 101.75p 101.75p 0
31/07/2017 101.75p 101.75p 101.75p 101.75p 0
28/07/2017 101.75p 101.75p 101.75p 101.75p 0
27/07/2017 101.75p 101.75p 101.75p 101.75p 0
26/07/2017 101.75p 101.75p 101.75p 101.75p 0
25/07/2017 101.75p 101.75p 101.75p 101.75p 0
24/07/2017 101.75p 101.75p 101.75p 101.75p 0
21/07/2017 101.75p 101.75p 101.75p 101.75p 0
20/07/2017 101.75p 101.75p 101.75p 101.75p 0
19/07/2017 101.75p 101.75p 101.75p 101.75p 0
18/07/2017 101.75p 101.75p 101.75p 101.75p 0
17/07/2017 101.75p 101.75p 101.75p 101.75p 0
14/07/2017 101.75p 101.75p 101.75p 101.75p 0
13/07/2017 101.75p 101.75p 101.75p 101.75p 0
12/07/2017 101.75p 101.75p 101.75p 101.75p 0
11/07/2017 101.75p 101.75p 101.75p 101.75p 0
10/07/2017 101.75p 101.75p 101.75p 101.75p 0
07/07/2017 101.75p 101.75p 101.75p 101.75p 0
06/07/2017 101.75p 101.75p 101.75p 101.75p 0
05/07/2017 101.75p 101.75p 101.75p 101.75p 0
04/07/2017 101.75p 101.75p 101.75p 101.75p 0
03/07/2017 101.75p 102.00p 101.75p 101.75p 0
30/06/2017 102.00p 102.00p 102.00p 102.00p 0
29/06/2017 102.00p 102.00p 102.00p 102.00p 0
28/06/2017 102.00p 104.00p 102.00p 102.00p 0
27/06/2017 102.00p 104.00p 102.00p 104.00p 3000
26/06/2017 105.50p 105.50p 101.50p 102.00p 0

*Close Price adjusted for both dividends and splits