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 Stock ISIN Stock Description
Scotgems Plc SGEM London Ordinary Share GB00BYT25542 ORD 1P
  Price Change Price Change % Stock Price Last Trade
-1.00 -1.28% 77.00 02:25:14
Open Price Low Price High Price Close Price Previous Close
78.00 77.00 78.00 78.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

SGEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5078.5077.0078.0027,276-1.50-1.91%
1 Month77.0079.0074.0076.8045,2520.000.0%
3 Months72.0079.0070.0072.3680,6665.006.94%
6 Months66.0079.0065.7571.6980,77111.0016.67%
1 Year55.5079.0055.0065.0484,13021.5038.74%
3 Years92.0096.0055.0073.3478,680-15.00-16.3%
5 Years105.50105.5055.0077.5674,731-28.50-27.01%

SGEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 78.00 0.00 0.0% 78.00 78.00 78.00 10,048
May 11 2021 78.00 0.00 0.0% 78.00 78.00 78.00 9,351
May 10 2021 78.00 0.00 0.0% 78.50 78.50 78.00 65,000
May 07 2021 78.00 -0.50 -0.64% 78.50 78.50 78.00 24,706
May 06 2021 78.50 0.00 0.0% 78.50 78.50 78.50 0.00
May 05 2021 78.50 0.50 0.64% 78.00 78.50 78.00 83,481
May 04 2021 78.00 0.50 0.65% 77.50 78.00 77.50 72,789
Apr 30 2021 77.50 0.00 0.0% 77.50 77.50 77.50 20,084
Apr 29 2021 77.50 1.00 1.31% 76.50 77.50 76.50 2,675
Apr 28 2021 76.50 0.50 0.66% 76.00 76.50 76.00 17,789
Apr 27 2021 76.00 2.00 2.7% 74.00 76.00 74.00 95,049
Apr 26 2021 74.00 0.00 0.0% 74.00 74.00 74.00 34,965
Apr 23 2021 74.00 -2.00 -2.63% 76.00 76.00 74.00 125,300
Apr 22 2021 76.00 0.00 0.0% 76.00 76.00 76.00 0.00
Apr 21 2021 76.00 -1.00 -1.3% 77.00 79.00 76.00 28,532
Apr 20 2021 77.00 -1.00 -1.28% 78.00 78.00 77.00 36,328
Apr 19 2021 78.00 0.00 0.0% 78.00 78.00 78.00 97,589
Apr 16 2021 78.00 0.00 0.0% 77.00 78.00 77.00 15,695
Apr 15 2021 78.00 0.50 0.65% 77.00 78.00 74.75 29,903
Apr 14 2021 77.50 2.50 3.33% 76.00 77.50 76.00 35,500
Apr 13 2021 75.00 0.00 0.0% 75.00 75.00 75.00 229,500
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:20210513 10:05:37