Shefa Gems Ltd (DI) (SEFA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shefa Gems Ltd (DI)

Date Open High Low Close* Volume
04/10/2022 0.18p 0.18p 0.18p 0.18p 0
03/10/2022 0.18p 0.18p 0.18p 0.18p 0
30/09/2022 0.18p 0.18p 0.15p 0.18p 476753
29/09/2022 0.20p 0.20p 0.15p 0.18p 250000
28/09/2022 0.20p 0.20p 0.20p 0.20p 0
27/09/2022 0.20p 0.20p 0.20p 0.20p 0
26/09/2022 0.20p 0.20p 0.20p 0.20p 0
23/09/2022 0.20p 0.20p 0.20p 0.20p 0
22/09/2022 0.20p 0.20p 0.16p 0.20p 26594
21/09/2022 0.20p 0.20p 0.20p 0.20p 0
20/09/2022 0.20p 0.20p 0.20p 0.20p 0
19/09/2022 0.20p 0.20p 0.20p 0.20p 0
16/09/2022 0.20p 0.20p 0.20p 0.20p 0
15/09/2022 0.20p 0.20p 0.16p 0.20p 24307
14/09/2022 0.20p 0.20p 0.20p 0.20p 0
13/09/2022 0.20p 0.23p 0.20p 0.20p 9113
12/09/2022 0.20p 0.20p 0.20p 0.20p 0
09/09/2022 0.20p 0.20p 0.20p 0.20p 0
08/09/2022 0.20p 0.20p 0.20p 0.20p 0
07/09/2022 0.20p 0.20p 0.20p 0.20p 0
06/09/2022 0.20p 0.20p 0.20p 0.20p 0
05/09/2022 0.20p 0.20p 0.20p 0.20p 0
02/09/2022 0.20p 0.20p 0.20p 0.20p 0
01/09/2022 0.20p 0.20p 0.20p 0.20p 0
31/08/2022 0.20p 0.20p 0.16p 0.20p 22912
30/08/2022 0.20p 0.20p 0.20p 0.20p 0
29/08/2022 0.20p 0.20p 0.20p 0.20p 0
26/08/2022 0.20p 0.20p 0.20p 0.20p 0
25/08/2022 0.20p 0.23p 0.20p 0.20p 80000
24/08/2022 0.20p 0.20p 0.20p 0.20p 0
23/08/2022 0.20p 0.20p 0.20p 0.20p 0
22/08/2022 0.20p 0.20p 0.20p 0.20p 0
19/08/2022 0.20p 0.20p 0.20p 0.20p 0
18/08/2022 0.20p 0.20p 0.20p 0.20p 0
17/08/2022 0.20p 0.20p 0.20p 0.20p 0
16/08/2022 0.20p 0.20p 0.20p 0.20p 0
15/08/2022 0.20p 0.20p 0.20p 0.20p 0
12/08/2022 0.20p 0.20p 0.20p 0.20p 0
11/08/2022 0.20p 0.20p 0.20p 0.20p 0
10/08/2022 0.20p 0.20p 0.20p 0.20p 0
09/08/2022 0.20p 0.20p 0.16p 0.20p 5777
08/08/2022 0.20p 0.20p 0.17p 0.20p 17000
05/08/2022 0.20p 0.20p 0.20p 0.20p 0
04/08/2022 0.20p 0.20p 0.20p 0.20p 0
03/08/2022 0.20p 0.20p 0.20p 0.20p 0
02/08/2022 0.20p 0.20p 0.20p 0.20p 0
01/08/2022 0.20p 0.20p 0.20p 0.20p 0
29/07/2022 0.20p 0.20p 0.20p 0.20p 0
28/07/2022 0.20p 0.23p 0.20p 0.20p 39133
27/07/2022 0.18p 0.23p 0.18p 0.20p 130688
26/07/2022 0.18p 0.18p 0.18p 0.18p 0
25/07/2022 0.18p 0.18p 0.18p 0.18p 0
22/07/2022 0.18p 0.18p 0.11p 0.18p 19759
21/07/2022 0.18p 0.18p 0.18p 0.18p 0
20/07/2022 0.18p 0.18p 0.18p 0.18p 0
19/07/2022 0.18p 0.18p 0.18p 0.18p 0
18/07/2022 0.18p 0.18p 0.18p 0.18p 0
15/07/2022 0.18p 0.18p 0.18p 0.18p 0
14/07/2022 0.18p 0.18p 0.18p 0.18p 0
13/07/2022 0.18p 0.18p 0.18p 0.18p 0
12/07/2022 0.18p 0.18p 0.18p 0.18p 0
11/07/2022 0.18p 0.18p 0.18p 0.18p 0
08/07/2022 0.18p 0.18p 0.18p 0.18p 0
07/07/2022 0.18p 0.18p 0.18p 0.18p 0
06/07/2022 0.18p 0.18p 0.18p 0.18p 0
05/07/2022 0.18p 0.18p 0.17p 0.18p 17000
04/07/2022 0.18p 0.18p 0.18p 0.18p 0
01/07/2022 0.18p 0.18p 0.17p 0.17p 10000
30/06/2022 0.28p 0.28p 0.15p 0.18p 971240
29/06/2022 0.28p 0.28p 0.25p 0.28p 125000
28/06/2022 0.30p 0.30p 0.25p 0.28p 141000
27/06/2022 0.30p 0.30p 0.30p 0.30p 0
24/06/2022 0.30p 0.30p 0.30p 0.30p 0
23/06/2022 0.30p 0.30p 0.30p 0.30p 0
22/06/2022 0.30p 0.30p 0.30p 0.30p 0
21/06/2022 0.33p 0.33p 0.25p 0.30p 177327
20/06/2022 0.33p 0.33p 0.33p 0.33p 0
17/06/2022 0.33p 0.33p 0.33p 0.33p 0
16/06/2022 0.33p 0.33p 0.33p 0.33p 0
15/06/2022 0.33p 0.33p 0.33p 0.33p 0
14/06/2022 0.33p 0.33p 0.33p 0.33p 0
13/06/2022 0.33p 0.33p 0.33p 0.33p 0
10/06/2022 0.33p 0.33p 0.33p 0.33p 0
09/06/2022 0.33p 0.33p 0.33p 0.33p 0
08/06/2022 0.33p 0.33p 0.33p 0.33p 0
07/06/2022 0.33p 0.33p 0.33p 0.33p 0
06/06/2022 0.33p 0.33p 0.32p 0.33p 403373
03/06/2022 0.33p 0.33p 0.33p 0.33p 0
02/06/2022 0.33p 0.33p 0.33p 0.33p 0
01/06/2022 0.33p 0.33p 0.33p 0.33p 0
31/05/2022 0.35p 0.38p 0.31p 0.33p 362214
30/05/2022 0.23p 0.40p 0.23p 0.35p 5123603
27/05/2022 0.23p 0.25p 0.23p 0.23p 287679
26/05/2022 0.23p 0.23p 0.23p 0.23p 0
25/05/2022 0.23p 0.23p 0.23p 0.23p 0
24/05/2022 0.23p 0.23p 0.23p 0.23p 0
23/05/2022 0.23p 0.23p 0.23p 0.23p 0
20/05/2022 0.23p 0.23p 0.23p 0.23p 0
19/05/2022 0.23p 0.23p 0.23p 0.23p 0
18/05/2022 0.23p 0.23p 0.23p 0.23p 0
17/05/2022 0.23p 0.25p 0.23p 0.23p 37615
16/05/2022 0.23p 0.23p 0.23p 0.23p 0
13/05/2022 0.23p 0.23p 0.23p 0.23p 0
12/05/2022 0.23p 0.23p 0.23p 0.23p 0
11/05/2022 0.23p 0.23p 0.23p 0.23p 0
10/05/2022 0.23p 0.23p 0.23p 0.23p 0
09/05/2022 0.23p 0.23p 0.23p 0.23p 0
06/05/2022 0.23p 0.23p 0.23p 0.23p 0
05/05/2022 0.23p 0.23p 0.23p 0.23p 0
04/05/2022 0.23p 0.23p 0.23p 0.23p 0
03/05/2022 0.23p 0.25p 0.23p 0.23p 80032
02/05/2022 0.23p 0.23p 0.23p 0.23p 0
29/04/2022 0.23p 0.23p 0.23p 0.23p 0
28/04/2022 0.23p 0.23p 0.23p 0.23p 0
27/04/2022 0.23p 0.23p 0.23p 0.23p 0
26/04/2022 0.23p 0.23p 0.23p 0.23p 0
25/04/2022 0.23p 0.25p 0.23p 0.23p 38000
22/04/2022 0.23p 0.23p 0.23p 0.23p 0
21/04/2022 0.23p 0.23p 0.23p 0.23p 0
20/04/2022 0.23p 0.23p 0.23p 0.23p 0
19/04/2022 0.23p 0.23p 0.23p 0.23p 0
18/04/2022 0.23p 0.23p 0.23p 0.23p 0
15/04/2022 0.23p 0.23p 0.23p 0.23p 0
14/04/2022 0.23p 0.23p 0.23p 0.23p 0
13/04/2022 0.23p 0.23p 0.23p 0.23p 0
12/04/2022 0.23p 0.23p 0.23p 0.23p 0
11/04/2022 0.23p 0.23p 0.23p 0.23p 0
08/04/2022 0.23p 0.23p 0.23p 0.23p 0
07/04/2022 0.23p 0.23p 0.23p 0.23p 0
06/04/2022 0.23p 0.23p 0.23p 0.23p 0
05/04/2022 0.23p 0.23p 0.20p 0.23p 115812
04/04/2022 0.23p 0.23p 0.23p 0.23p 0
01/04/2022 0.23p 0.23p 0.23p 0.23p 0
31/03/2022 0.23p 0.23p 0.23p 0.23p 0
30/03/2022 0.30p 0.30p 0.20p 0.23p 131386
29/03/2022 0.33p 0.33p 0.30p 0.30p 0
28/03/2022 0.33p 0.33p 0.30p 0.33p 5350
25/03/2022 0.33p 0.33p 0.33p 0.33p 0
24/03/2022 0.33p 0.33p 0.33p 0.33p 0
23/03/2022 0.33p 0.33p 0.33p 0.33p 0
22/03/2022 0.33p 0.33p 0.33p 0.33p 0
21/03/2022 0.33p 0.33p 0.33p 0.33p 0
18/03/2022 0.33p 0.33p 0.33p 0.33p 0
17/03/2022 0.33p 0.33p 0.33p 0.33p 0
16/03/2022 0.33p 0.33p 0.33p 0.33p 0
15/03/2022 0.38p 0.38p 0.20p 0.33p 676818
14/03/2022 0.38p 0.38p 0.38p 0.38p 0
11/03/2022 0.40p 0.40p 0.30p 0.38p 750000
10/03/2022 0.40p 0.40p 0.40p 0.40p 0
09/03/2022 0.40p 0.40p 0.40p 0.40p 0
08/03/2022 0.40p 0.40p 0.40p 0.40p 0
07/03/2022 0.40p 0.40p 0.40p 0.40p 0
04/03/2022 0.40p 0.40p 0.40p 0.40p 0
03/03/2022 0.40p 0.40p 0.40p 0.40p 0
02/03/2022 0.40p 0.40p 0.40p 0.40p 0
01/03/2022 0.40p 0.40p 0.40p 0.40p 0
28/02/2022 0.40p 0.40p 0.40p 0.40p 0
25/02/2022 0.40p 0.40p 0.40p 0.40p 0
24/02/2022 0.40p 0.40p 0.40p 0.40p 0
23/02/2022 0.40p 0.40p 0.40p 0.40p 0
22/02/2022 0.40p 0.40p 0.40p 0.40p 0
21/02/2022 0.40p 0.40p 0.40p 0.40p 0
18/02/2022 0.40p 0.40p 0.40p 0.40p 0
17/02/2022 0.40p 0.40p 0.40p 0.40p 0
16/02/2022 0.40p 0.40p 0.40p 0.40p 0
15/02/2022 0.40p 0.40p 0.40p 0.40p 0
14/02/2022 0.40p 0.40p 0.40p 0.40p 0
11/02/2022 0.40p 0.40p 0.40p 0.40p 0
10/02/2022 0.40p 0.40p 0.40p 0.40p 0
09/02/2022 0.40p 0.40p 0.35p 0.40p 2427
08/02/2022 0.40p 0.40p 0.40p 0.40p 0
07/02/2022 0.40p 0.40p 0.40p 0.40p 0
04/02/2022 0.40p 0.40p 0.40p 0.40p 0
03/02/2022 0.40p 0.40p 0.40p 0.40p 0
02/02/2022 0.40p 0.40p 0.40p 0.40p 0
01/02/2022 0.40p 0.40p 0.40p 0.40p 0
31/01/2022 0.40p 0.40p 0.40p 0.40p 0
28/01/2022 0.40p 0.40p 0.40p 0.40p 0
27/01/2022 0.40p 0.40p 0.40p 0.40p 0
26/01/2022 0.40p 0.40p 0.40p 0.40p 0
25/01/2022 0.40p 0.40p 0.40p 0.40p 0
24/01/2022 0.48p 0.48p 0.33p 0.40p 681425
21/01/2022 0.48p 0.48p 0.48p 0.48p 0
20/01/2022 0.48p 0.48p 0.48p 0.48p 0
19/01/2022 0.48p 0.48p 0.48p 0.48p 0
18/01/2022 0.48p 0.48p 0.48p 0.48p 0
17/01/2022 0.48p 0.48p 0.48p 0.48p 0
14/01/2022 0.48p 0.48p 0.48p 0.48p 0
13/01/2022 0.48p 0.48p 0.48p 0.48p 0
12/01/2022 0.48p 0.48p 0.48p 0.48p 0
10/01/2022 0.48p 0.48p 0.44p 0.48p 186896
07/01/2022 0.48p 0.48p 0.48p 0.48p 0
06/01/2022 0.48p 0.48p 0.48p 0.48p 0
05/01/2022 0.48p 0.48p 0.48p 0.48p 0
04/01/2022 0.48p 0.48p 0.48p 0.48p 0
03/01/2022 0.48p 0.48p 0.48p 0.48p 0
31/12/2021 0.48p 0.48p 0.48p 0.48p 0
30/12/2021 0.48p 0.48p 0.48p 0.48p 0
29/12/2021 0.48p 0.48p 0.40p 0.48p 10000
28/12/2021 0.48p 0.48p 0.48p 0.48p 0

*Close Price adjusted for both dividends and splits