XLON:SGEM
Delisted
ScotGems Plc Stock Price (Quote)
£78.50
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £78.50 | £78.50 | Friday, 27th Jan 2023 SGEM.L stock ended at £78.50. During the day the stock fluctuated 0% from a day low at £78.50 to a day high of £78.50. |
| 90 days | £78.50 | £78.50 | |
| 52 weeks | £0.700 | £82.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 05, 2022 | £78.50 | £79.50 | £77.03 | £78.50 | 97 087 |
| Sep 02, 2022 | £79.00 | £79.00 | £77.04 | £78.50 | 284 365 |
| Sep 01, 2022 | £79.80 | £79.80 | £77.05 | £79.00 | 9 552 |
| Aug 31, 2022 | £77.05 | £79.00 | £77.05 | £79.00 | 25 536 |
| Aug 30, 2022 | £77.50 | £79.84 | £77.00 | £79.00 | 146 019 |
| Aug 26, 2022 | £79.50 | £80.00 | £77.50 | £79.00 | 15 525 |
| Aug 25, 2022 | £79.00 | £79.50 | £77.50 | £79.50 | 55 000 |
| Aug 24, 2022 | £79.50 | £82.00 | £79.50 | £80.00 | 37 195 |
| Aug 23, 2022 | £79.50 | £79.50 | £78.50 | £79.50 | 21 000 |
| Aug 22, 2022 | £80.00 | £81.96 | £79.20 | £79.50 | 178 940 |
| Aug 19, 2022 | £82.00 | £82.00 | £80.00 | £82.00 | 61 521 |
| Aug 18, 2022 | £78.50 | £81.50 | £78.29 | £80.00 | 34 609 |
| Aug 17, 2022 | £78.29 | £78.29 | £78.29 | £78.29 | 4 958 |
| Aug 16, 2022 | £79.00 | £79.00 | £79.00 | £79.00 | 0 |
| Aug 15, 2022 | £78.00 | £81.00 | £77.64 | £79.00 | 35 574 |
| Aug 12, 2022 | £77.64 | £79.00 | £77.64 | £79.00 | 36 412 |
| Aug 11, 2022 | £78.00 | £81.00 | £77.64 | £79.00 | 74 180 |
| Aug 10, 2022 | £77.50 | £81.00 | £77.50 | £78.00 | 47 246 |
| Aug 09, 2022 | £77.50 | £80.00 | £77.20 | £77.50 | 36 587 |
| Aug 08, 2022 | £77.50 | £79.00 | £76.00 | £79.00 | 52 000 |
| Aug 05, 2022 | £77.50 | £80.00 | £76.00 | £77.50 | 29 600 |
| Aug 04, 2022 | £80.00 | £80.00 | £77.15 | £77.50 | 8 339 |
| Aug 03, 2022 | £80.00 | £80.00 | £77.50 | £77.50 | 5 000 |
| Aug 02, 2022 | £80.00 | £80.00 | £80.00 | £80.00 | 0 |
| Aug 01, 2022 | £77.50 | £77.50 | £77.50 | £77.50 | 52 |
