UK Markets close in 3 hrs 1 min

ScotGems plc (SGEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
77.00+2.25 (+3.01%)
As of 11:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Sept 202178.5080.0077.4880.0080.0036,632
14 Sept 202178.5077.6377.4878.0078.0036,518
13 Sept 202179.6079.6076.5076.5076.50142,669
10 Sept 202178.0079.6077.6378.0078.0018,555
09 Sept 202178.0077.5377.5378.0078.0014,105
08 Sept 202178.0077.4377.4178.0078.0023,022
07 Sept 202176.5079.6077.0078.0078.0073,369
06 Sept 202176.2577.0075.3276.0076.0055,263
03 Sept 202174.7577.0074.0075.7575.7532,110
02 Sept 202174.7576.0074.1774.7574.7526,223
01 Sept 202174.5076.0073.8674.7574.7561,787
31 Aug 202174.2576.0075.6074.2574.2543,846
27 Aug 202174.2575.6073.2474.2574.2527,052
26 Aug 202174.2575.6073.0674.2574.2570,810
25 Aug 202174.2575.1372.8174.2574.257,569
24 Aug 202174.2575.4872.8174.2574.2564,677
23 Aug 202174.2575.5773.1574.2574.2558,651
20 Aug 202174.2575.6072.5074.2574.2528,959
19 Aug 202174.5073.2573.2574.2574.25500
18 Aug 202175.5075.7473.1075.5075.5018,500
17 Aug 202175.5073.1073.1075.5075.509,305
16 Aug 202175.5073.6373.6375.5075.5017,372
13 Aug 202175.5075.8873.6375.5075.50113,917
12 Aug 202175.5076.5073.6375.5075.5090,409
11 Aug 202175.5075.9073.6075.5075.5011,398
10 Aug 202175.5075.9073.1975.5075.5036,725
09 Aug 202175.5074.0073.1874.0074.0015,909
06 Aug 202175.5073.5073.1875.5075.5014,599
05 Aug 202175.5076.6873.1575.5075.5020,068
04 Aug 202175.5073.1073.1075.5075.50821
03 Aug 202175.5076.7573.1075.5075.5054,583
02 Aug 202175.7577.5073.0575.5075.5014,143
30 Jul 202175.5076.0076.0075.5075.5071
29 Jul 202175.5077.6873.0075.5075.5018,501
28 Jul 202175.5077.0077.0075.5075.5024,473
27 Jul 202175.5076.0074.0075.5075.5030,226
26 Jul 202176.0077.7574.8076.0076.0035,462
23 Jul 202176.5076.0075.0076.5076.50147,599
22 Jul 202176.5076.1976.1976.5076.50141,775
21 Jul 202176.5077.9576.1976.5076.5019,941
20 Jul 202176.5075.0075.0076.5076.5050,000
19 Jul 202176.5074.0074.0076.5076.50100,000
16 Jul 202176.5076.1975.0076.5076.5058,548
15 Jul 202176.5078.0074.0078.0078.00125,008
14 Jul 202176.5078.0076.1976.5076.50153,103
13 Jul 20210.760.760.760.760.76-
12 Jul 202176.5078.0076.1976.5076.5025,542
09 Jul 202176.5078.0077.7576.5076.508,500
08 Jul 202176.5076.1976.1776.5076.5051,045
07 Jul 202177.0078.0078.0077.0077.0063,291
06 Jul 202177.0076.7375.0077.0077.0049,600
05 Jul 202177.0078.6076.5077.0077.00132,885
02 Jul 202177.0075.0375.0077.0077.00221,690
01 Jul 202177.0078.3678.3677.0077.007,719
30 Jun 202177.0078.3676.6677.0077.0021,391
29 Jun 202177.0078.3676.5677.0077.0029,443
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202177.0079.0076.0077.0077.00465,569
18 Jun 202177.5077.0076.7577.5077.50260,949
17 Jun 202177.5078.3576.7577.5077.5010,849
16 Jun 202177.5078.5076.6377.5077.50249,687
15 Jun 202178.0079.5078.5078.0078.00337,000
14 Jun 202178.0078.3277.3278.0078.0033,798
11 Jun 202178.0078.3576.5078.0078.0025,947
10 Jun 202178.0078.3576.5078.0078.0041,418
09 Jun 202178.0078.0078.0078.0078.00-
08 Jun 202178.0079.5077.0078.0078.00149,485
07 Jun 202178.5078.3576.2278.0078.00102,517
04 Jun 202178.0078.0078.0078.0078.00-
03 Jun 202178.5076.5076.0478.0078.0019,477
02 Jun 202178.5078.8677.3878.0078.0026,653
01 Jun 202178.5076.0476.0478.0078.0016,531
28 May 202178.5076.1076.1077.5077.508,305
27 May 202178.5077.3876.1077.5077.509,478
26 May 202178.5077.3876.1077.5077.5016,419
25 May 202178.5077.3876.1577.5077.5019,724
24 May 202177.5077.3876.2077.5077.5059,005
21 May 202178.2577.4476.2077.5077.5015,171
20 May 202178.2576.2076.2077.5077.5010,000
19 May 202178.2576.1576.1577.5077.5010,000
18 May 202178.2577.4576.0377.5077.5013,000
17 May 202178.2576.0376.0377.5077.501,505
14 May 202178.2576.0376.0377.5077.5015,375
13 May 202178.0077.9076.2577.5077.5058,367
12 May 202178.0077.9075.2078.0078.0010,048
11 May 202178.0077.9975.0678.0078.009,351
10 May 202178.5075.0675.0078.0078.0065,000
07 May 202178.5078.8876.0078.0078.0023,904
06 May 202178.5078.5078.5078.5078.50-
05 May 202178.0078.9676.5078.5078.5083,481
04 May 202177.5078.9675.0078.0078.0072,789
30 Apr 202177.5076.2576.2577.5077.5020,084
29 Apr 202176.5077.5076.0077.5077.502,675
28 Apr 202176.0077.0075.7576.5076.5017,789
27 Apr 202174.0077.0074.9076.0076.0095,049
26 Apr 202174.0075.0073.0074.0074.0034,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...