Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Scotgems Plc 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
  0.00 0.0% 55.75 54.00 57.50 56.00 55.75 56.00 454,865 08:00:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.0 0.2 0.3 168.9 30

Scotgems (SGEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
03 Apr 202055.750.000.0%55.7556.00454,865
02 Apr 202055.750.000.0%55.7556.00106,709
01 Apr 202055.75-1.75-3.04%55.7558.0012,216
31 Mar 202057.50-0.25-0.43%57.5058.0035,355
30 Mar 202057.75-0.50-0.86%57.7559.0041,123
27 Mar 202058.250.000.0%58.2558.50280,480
26 Mar 202058.251.252.19%58.2558.50146,036
25 Mar 202057.000.000.0%57.0057.0025,000
24 Mar 202057.000.500.88%56.5057.007,559
23 Mar 202056.50-1.50-2.59%56.0057.0059,502
20 Mar 202058.002.504.5%55.5058.0032,357
19 Mar 202055.500.000.0%55.5055.5060,826
18 Mar 202055.50-3.25-5.53%55.2556.25366,631
17 Mar 202058.750.250.43%58.7560.00308,537
16 Mar 202058.50-2.25-3.7%58.5059.00154,765
13 Mar 202060.751.252.1%59.5060.75868,558
12 Mar 202059.50-3.50-5.56%59.5063.50123,866
11 Mar 202063.00-1.50-2.33%63.0064.0033,230
10 Mar 202064.500.500.78%64.0064.5057,769
09 Mar 202064.00-3.50-5.19%63.7566.75141,445
06 Mar 202067.500.000.0%67.5068.0016,686
05 Mar 202067.500.500.75%67.0068.00120,477
04 Mar 202067.000.000.0%67.0068.00140,618
Download more Scotgems Plc Historical Data

Scotgems Plc (SGEM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.0059.0055.7555.97130,054-3.25-5.51%
1 Month66.5066.7555.2558.56165,841-10.75-16.17%
3 Months75.0076.5055.2567.33131,007-19.25-25.67%
6 Months76.5079.0055.2569.97138,714-20.75-27.12%
1 Year87.5091.5055.2574.5098,307-31.75-36.29%
3 Years105.50105.5055.2583.6171,254-49.75-47.16%
5 Years105.50105.5055.2583.6171,254-49.75-47.16%
ADVFN Advertorial
Your Recent History
LSE
SGEM
Scotgems
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200404 23:00:26