UK markets close in 5 hours 5 minutes

ScotGems plc (SGEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
73.10-2.40 (-3.18%)
As of 8:07AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Aug 202173.1073.1073.1073.1073.10821
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 202176.5076.5076.5076.5076.50-
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 202177.0076.5576.5577.0077.0058,500
25 Jun 202177.0077.0077.0077.0077.00-
24 Jun 202177.0076.5576.5577.0077.002,091
23 Jun 202177.0076.5076.5077.0077.00646
22 Jun 202177.0078.3577.9077.0077.0030,250
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
23 Apr 202176.0073.5072.0074.0074.00125,300
22 Apr 202176.0076.0076.0076.0076.00-
21 Apr 202177.0079.0075.0076.0076.0028,532
20 Apr 202178.0077.6975.0077.0077.0036,328
19 Apr 202178.0078.4477.0278.0078.0097,589
16 Apr 202177.0077.0277.0278.0078.0015,695
15 Apr 202177.0078.9073.5078.0078.0029,903
14 Apr 202176.0078.7576.1077.5077.5035,500
13 Apr 202175.0077.9074.5075.0075.00229,500
12 Apr 202173.5076.8573.8575.0075.0027,294
09 Apr 202173.5076.5073.8573.5073.503,499
08 Apr 202173.0075.5073.5073.5073.50100,582
07 Apr 202173.5074.5572.2573.5073.5026,795
06 Apr 202171.5074.0370.8073.5073.5063,499
01 Apr 202171.5073.0070.5071.5071.5056,592
31 Mar 202171.0072.8669.5071.2571.2536,991
30 Mar 202171.0071.0069.6571.0071.00133,556
29 Mar 202171.0071.0069.0071.0071.00163,402
26 Mar 202171.0071.0069.6271.0071.00163,805
25 Mar 202171.0070.5069.3871.0071.00378,224
24 Mar 202171.0071.3069.6071.0071.0086,145
23 Mar 202171.0071.0069.6071.0071.00679,780
22 Mar 202171.0069.8569.8571.0071.00147,537
19 Mar 202171.0071.9069.8571.0071.00161,957
18 Mar 202171.0071.9069.0071.0071.0036,347
17 Mar 202171.0072.1872.0071.0071.007,433
16 Mar 202171.0072.4069.8571.0071.0053,036
15 Mar 202171.0072.5069.8571.0071.0039,837
12 Mar 202171.0072.6069.5771.0071.0068,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...