SGEM

Scotgems Historical Data - SGEM

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Scotgems Plc SGEM London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 75.00 19:00:00
Open Price Low Price High Price Close Price Previous Close
75.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SGEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.0075.0073.0075.0015,9680.000.0%
1 Month77.5078.0073.0075.8278,047-2.50-3.23%
3 Months75.5080.5073.0076.0152,946-0.50-0.66%
6 Months78.0080.5073.0076.6758,347-3.00-3.85%
1 Year63.0080.5062.7573.0969,79212.0019.05%
3 Years82.0096.0055.0072.2679,489-7.00-8.54%
5 Years105.50105.5055.0077.5873,008-30.50-28.91%

SGEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 75.00 0.00 0.0% 75.00 75.00 75.00 5,424
Oct 15 2021 75.00 0.00 0.0% 75.00 75.00 75.00 36,914
Oct 14 2021 75.00 0.00 0.0% 75.00 75.00 75.00 18,591
Oct 13 2021 75.00 0.00 0.0% 75.00 75.00 73.00 2,689
Oct 12 2021 75.00 -0.50 -0.66% 75.00 75.00 73.25 16,223
Oct 11 2021 75.50 0.00 0.0% 75.50 75.50 75.50 115,045
Oct 08 2021 75.50 0.00 0.0% 75.50 75.50 75.50 60,840
Oct 07 2021 75.50 0.00 0.0% 75.50 75.50 75.50 21,238
Oct 06 2021 75.50 0.00 0.0% 75.50 75.50 75.50 331,494
Oct 05 2021 75.50 -0.50 -0.66% 75.50 75.50 75.50 193,259
Oct 04 2021 76.00 0.00 0.0% 76.00 76.00 76.00 15,776
Oct 01 2021 76.00 -0.50 -0.65% 76.50 76.50 76.00 546,349
Sep 30 2021 76.50 0.00 0.0% 76.50 76.50 76.50 54,064
Sep 29 2021 76.50 0.00 0.0% 76.50 76.50 76.00 1,007
Sep 28 2021 76.50 0.00 0.0% 76.50 76.50 76.00 62,055
Sep 27 2021 76.50 -1.00 -1.29% 77.50 78.00 76.50 13,162
Sep 24 2021 77.50 0.00 0.0% 77.50 77.50 77.50 14,000
Sep 23 2021 77.50 0.00 0.0% 77.50 77.50 77.00 64
Sep 22 2021 77.50 0.00 0.0% 77.50 77.50 77.00 46,357
Sep 21 2021 77.50 0.00 0.0% 77.50 77.50 77.00 6,398
Sep 20 2021 77.50 0.00 0.0% 77.50 77.50 77.00 0.00
See More Historical Prices »
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:20211019 06:45:38