SGEM.L - ScotGems plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201970.9870.9869.7670.9870.9828,048
05 Dec 201970.0070.9869.7570.0070.0047,096
04 Dec 20190.850.850.850.850.85-
03 Dec 201970.0070.4269.5570.0070.0084,053
02 Dec 20190.860.860.860.860.86-
29 Nov 201970.0070.9869.5270.0070.0031,753
28 Nov 20190.860.860.860.860.86-
27 Nov 20190.860.860.860.860.86-
26 Nov 20190.850.850.850.850.85-
25 Nov 20190.850.850.850.850.85-
22 Nov 20190.860.860.860.860.86-
21 Nov 20190.850.850.850.850.85-
20 Nov 20190.850.850.850.850.85-
19 Nov 20190.850.850.850.850.85-
18 Nov 20190.860.860.860.860.86-
15 Nov 20190.860.860.860.860.86-
14 Nov 20190.860.860.860.860.86-
13 Nov 20190.850.850.850.850.85-
12 Nov 20190.860.860.860.860.86-
11 Nov 20190.880.880.880.880.88-
08 Nov 20190.880.880.880.880.88-
07 Nov 20190.890.890.890.890.89-
06 Nov 20190.890.890.890.890.89-
05 Nov 20190.890.890.890.890.89-
04 Nov 20190.890.890.890.890.89-
01 Nov 20190.890.890.890.890.89-
31 Oct 201975.5076.0074.0075.5075.5064,580
30 Oct 201975.5076.0074.0075.5075.5098,386
29 Oct 201975.5075.5073.0075.5075.50143,500
28 Oct 201976.5076.0074.0375.5075.5056,867
25 Oct 201977.2576.0074.5076.0076.0039,465
24 Oct 201977.2578.0075.5077.2577.2553,837
23 Oct 201979.0079.4475.5077.2577.2569,858
22 Oct 201979.0080.0078.0079.0079.0034,938
21 Oct 201979.0079.9878.0079.0079.0028,171
18 Oct 20190.890.890.890.890.89-
17 Oct 20190.880.880.880.880.88-
16 Oct 20190.880.880.880.880.88-
15 Oct 20190.890.890.890.890.89-
14 Oct 20190.900.900.900.900.90-
11 Oct 20190.890.890.890.890.89-
10 Oct 20190.900.900.900.900.90-
09 Oct 20190.920.920.920.920.92-
08 Oct 201977.0078.0075.0077.2577.25148,996
07 Oct 201976.0077.2574.0077.0077.0060,934
04 Oct 201976.5076.0973.0076.0076.00673,870
03 Oct 201978.0077.4575.0076.5076.5058,022
02 Oct 201978.5077.5076.0378.0078.0047,147
01 Oct 20190.920.920.920.920.92-
30 Sep 201979.0079.0078.0079.0079.0064,202
27 Sep 20190.940.940.940.940.94-
26 Sep 20190.930.930.930.930.93-
25 Sep 20190.930.930.930.930.93-
24 Sep 20190.920.920.920.920.92-
23 Sep 20190.920.920.920.920.92-
20 Sep 20190.910.910.910.910.91-
19 Sep 20190.890.890.890.890.89-
18 Sep 20190.900.900.900.900.90-
17 Sep 20190.900.900.900.900.90-
16 Sep 20190.910.910.910.910.91-
13 Sep 20190.910.910.910.910.91-
12 Sep 20190.920.920.920.920.92-
11 Sep 20190.910.910.910.910.91-
10 Sep 20190.910.910.910.910.91-
09 Sep 201984.5084.0782.3083.5083.5036,535
06 Sep 20190.920.920.920.920.92-
05 Sep 20190.920.920.920.920.92-
04 Sep 20190.920.920.920.920.92-
03 Sep 20190.930.930.930.930.93-
02 Sep 20190.930.930.930.930.93-
30 Aug 201987.0085.0485.0087.0087.0051,343
29 Aug 20190.930.930.930.930.93-
28 Aug 20190.930.930.930.930.93-
27 Aug 20190.920.920.920.920.92-
23 Aug 20190.920.920.920.920.92-
22 Aug 20190.920.920.920.920.92-
21 Aug 20190.940.940.940.940.94-
20 Aug 20190.930.930.930.930.93-
19 Aug 20190.940.940.940.940.94-
16 Aug 20190.940.940.940.940.94-
15 Aug 20190.940.940.940.940.94-
14 Aug 20190.950.950.950.950.95-
13 Aug 20190.950.950.950.950.95-
12 Aug 20190.950.950.950.950.95-
09 Aug 20190.960.960.960.960.96-
08 Aug 20190.960.960.960.960.96-
07 Aug 20190.940.940.940.940.94-
06 Aug 20190.940.940.940.940.94-
05 Aug 20190.940.940.940.940.94-
02 Aug 20190.960.960.960.960.96-
01 Aug 201987.0087.0085.0087.0087.00330,019
31 Jul 201987.0088.9086.1087.0087.0035,225
30 Jul 20190.980.980.980.980.98-
29 Jul 20190.980.980.980.980.98-
26 Jul 20190.970.970.970.970.97-
25 Jul 20190.970.970.970.970.97-
24 Jul 20190.970.970.970.970.97-
23 Jul 20190.970.970.970.970.97-
22 Jul 20190.970.970.970.970.97-
19 Jul 20190.970.970.970.970.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more