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% 94.50p 92.00p 97.00p 94.50p 94.50p 94.50p 9,342 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments - - - - 49.88

Scotgems (SGEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201894.5000070.000.00%94.50000794.50000724,289
17 Jan 201894.5000070.000.00%94.50000794.50000717,542
16 Jan 201894.5000070.000.00%94.50000794.50000723,580
15 Jan 201894.5000070.000.00%94.50000794.500007224,108
12 Jan 201894.5000070.000.00%94.50000794.5000075,179
11 Jan 201894.5000070.000.00%94.50000794.5000075,777
10 Jan 201894.5000070.000.00%94.50000794.5000074,703
09 Jan 201894.5000070.000.00%94.50000794.50000711,168
08 Jan 201894.5000070.000.00%94.50000794.500007297,263
05 Jan 201894.5000070.000.00%94.50000794.50000769,873
04 Jan 201894.5000070.000.00%94.50000794.50000711,155
03 Jan 201894.500007+1.00+1.07%93.49999294.59999876,464
02 Jan 201893.499992+0.50+0.54%92.593.499992103,356
29 Dec 2017930.000.00%939348,821
28 Dec 2017930.000.00%939310,088
27 Dec 2017930.000.00%939310,606
22 Dec 2017930.000.00%93934,104
21 Dec 201793+0.50+0.54%92.59343,494
20 Dec 201792.5+1.00+1.09%91.592.548,364
19 Dec 201791.50.000.00%91.591.510,568
Download more Scotgems Historical Data

Scotgems (SGEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week94.594.594.594.50005k224k59k0-
1 Month9394.692.594.27454k297k56k1.51.61%
3 Months98.599.759195.00352k360k71k-4-4.06%
6 Months101.751029197.39231k360k62k-7.25-7.13%
1 Year105.5105.59198.13031k360k64k-11-10.43%
3 Years105.5105.59198.13031k360k64k-11-10.43%
5 Years105.5105.59198.13031k360k64k-11-10.43%
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:41 V: D:20180119 13:50:29