Share Name Share Symbol Market Type Share ISIN Share Description
Scotgems LSE:SGEM London Ordinary Share GB00BYT25542 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 99.125p 96.75p 101.50p 99.125p 99.125p 99.125p 23,102 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments - - - - 52.32

Scotgems (SGEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201799.1250.000.00%99.12599.12555,245
20 Sep 201799.125-0.50-0.50%99.12599.62547,571
19 Sep 201799.625-0.25-0.25%99.62599.7543,812
18 Sep 201799.875-1.13-1.11%99.87510138,604
15 Sep 20171010.000.00%1011017,948
14 Sep 20171010.000.00%10110132,969
13 Sep 20171010.000.00%10110136,915
12 Sep 20171010.000.00%10110119,328
11 Sep 20171010.000.00%10110118,656
08 Sep 20171010.000.00%10110127,152
07 Sep 20171010.000.00%10110143,909
06 Sep 20171010.000.00%10110122,219
05 Sep 20171010.000.00%10110145,916
04 Sep 20171010.000.00%10110198,554
01 Sep 20171010.000.00%10110180,928
31 Aug 20171010.000.00%10110141,967
30 Aug 20171010.000.00%101101162,937
29 Aug 20171010.000.00%10110192,848
25 Aug 20171010.000.00%101101101,658
24 Aug 20171010.000.00%10110143,677
23 Aug 20171010.000.00%10110182,317
22 Aug 2017101-0.50-0.49%101101.4999987,401
Download more Scotgems Historical Data

Scotgems (SGEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10110199.12599.46548k55k39k-1.875-1.86%
1 Month10110199.125100.70918k163k54k-1.875-1.86%
3 Months102102.599.125101.34528k210k55k-2.875-2.82%
6 Months105.5105.599.125101.49308k210k60k-6.375-6.04%
1 Year105.5105.599.125101.49308k210k60k-6.375-6.04%
3 Years105.5105.599.125101.49308k210k60k-6.375-6.04%
5 Years105.5105.599.125101.49308k210k60k-6.375-6.04%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170922 15:32:11