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 |
| Apr 08, 2022 | £71.00 | £71.00 | £70.42 | £70.50 | 25 309 |
| Apr 07, 2022 | £71.25 | £71.25 | £70.38 | £71.00 | 36 811 |
| Apr 06, 2022 | £71.25 | £71.78 | £70.00 | £71.00 | 100 431 |
| Apr 05, 2022 | £70.00 | £72.00 | £69.00 | £71.00 | 62 872 |
| Apr 04, 2022 | £70.00 | £71.00 | £69.22 | £70.00 | 82 871 |
| Apr 01, 2022 | £70.00 | £70.67 | £69.50 | £69.50 | 20 133 |
| Mar 31, 2022 | £69.75 | £71.50 | £68.13 | £69.25 | 89 132 |
| Mar 30, 2022 | £70.00 | £70.85 | £68.48 | £69.50 | 156 019 |
| Mar 29, 2022 | £69.25 | £70.82 | £68.48 | £69.50 | 46 277 |
| Mar 28, 2022 | £69.25 | £70.42 | £68.06 | £69.25 | 12 518 |
| Mar 25, 2022 | £69.50 | £70.58 | £67.54 | £69.25 | 92 630 |
| Mar 24, 2022 | £70.00 | £70.49 | £68.48 | £69.50 | 32 180 |
| Mar 23, 2022 | £69.50 | £69.50 | £69.50 | £69.50 | 0 |
| Mar 22, 2022 | £69.50 | £70.52 | £68.32 | £69.50 | 21 030 |
| Mar 21, 2022 | £70.00 | £70.00 | £68.32 | £69.00 | 10 714 |
| Mar 18, 2022 | £70.00 | £70.00 | £68.06 | £69.00 | 132 991 |
| Mar 17, 2022 | £70.00 | £70.00 | £70.00 | £70.00 | 0 |
| Mar 16, 2022 | £68.00 | £70.00 | £68.00 | £70.00 | 21 817 |
| Mar 15, 2022 | £69.00 | £69.50 | £67.11 | £69.50 | 142 497 |
| Mar 14, 2022 | £70.00 | £72.00 | £68.00 | £70.00 | 93 321 |
| Mar 11, 2022 | £0.700 | £0.700 | £0.700 | £0.700 | 0 |
| Mar 10, 2022 | £70.25 | £71.97 | £68.50 | £70.25 | 27 599 |
| Mar 09, 2022 | £70.00 | £71.98 | £70.00 | £71.00 | 63 753 |
| Mar 08, 2022 | £0.700 | £0.710 | £0.700 | £0.710 | 0 |
| Mar 07, 2022 | £71.50 | £71.50 | £70.00 | £71.00 | 12 850 |
