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% 87.00p 85.00p 89.00p 87.00p 87.00p 87.00p 19,806 05:30:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.1 -0.2 -0.5 - 46.57

Scotgems (SGEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 2018870.000.00%878719,806
24 Sep 2018870.000.00%8787159,108
21 Sep 2018870.000.00%86.58755,747
20 Sep 2018870.000.00%8788.553,472
19 Sep 2018870.000.00%878730,872
18 Sep 2018870.000.00%878875,000
17 Sep 2018870.000.00%878726,872
14 Sep 2018870.000.00%87873,409
13 Sep 2018870.000.00%878781,114
12 Sep 2018870.000.00%87875,000
11 Sep 2018870.000.00%878713,519
10 Sep 2018870.000.00%878726,822
07 Sep 2018870.000.00%878719,600
06 Sep 2018870.000.00%878740,609
05 Sep 201887-1.00-1.14%878716,965
04 Sep 201888-0.50-0.56%878820,127
03 Sep 201888.50.000.00%8888.57,886
31 Aug 201888.50.000.00%8888.58,280
30 Aug 201888.50.000.00%8888.516,138
29 Aug 201888.50.000.00%8888.55,505
28 Aug 201888.50.000.00%8888.541,343
Download more Scotgems Historical Data

Scotgems (SGEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8788.586.587.000031k159k75k0-
1 Month88.588.586.587.19633k159k35k-1.5-1.69%
3 Months9091.686.587.9788325177k42k-3-3.33%
6 Months92.594.286.590.3990307481k58k-5.5-5.95%
1 Year99.12599.758592.4965307481k58k-12.125-12.23%
3 Years105.5105.58594.3742307481k58k-18.5-17.54%
5 Years105.5105.58594.3742307481k58k-18.5-17.54%
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:30 V: D:20180926 01:37:28