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
27/12/2021 0.48p 0.48p 0.48p 0.48p 0
24/12/2021 0.48p 0.48p 0.48p 0.48p 0
23/12/2021 0.48p 0.48p 0.48p 0.48p 0
22/12/2021 0.48p 0.48p 0.44p 0.48p 22959
21/12/2021 0.48p 0.48p 0.48p 0.48p 0
20/12/2021 0.48p 0.48p 0.40p 0.48p 3350
17/12/2021 0.48p 0.48p 0.48p 0.48p 0
16/12/2021 0.50p 0.50p 0.45p 0.48p 155000
15/12/2021 0.50p 0.50p 0.50p 0.50p 0
14/12/2021 0.50p 0.50p 0.50p 0.50p 0
13/12/2021 0.50p 0.50p 0.50p 0.50p 0
10/12/2021 0.50p 0.50p 0.50p 0.50p 0
09/12/2021 0.50p 0.50p 0.45p 0.50p 10000
08/12/2021 0.50p 0.50p 0.50p 0.50p 0
07/12/2021 0.50p 0.50p 0.50p 0.50p 0
06/12/2021 0.50p 0.50p 0.50p 0.50p 0
03/12/2021 0.50p 0.50p 0.50p 0.50p 0
02/12/2021 0.50p 0.50p 0.50p 0.50p 0
01/12/2021 0.50p 0.50p 0.50p 0.50p 0
30/11/2021 0.50p 0.50p 0.50p 0.50p 0
29/11/2021 0.50p 0.50p 0.50p 0.50p 0
26/11/2021 0.50p 0.50p 0.50p 0.50p 0
25/11/2021 0.50p 0.50p 0.50p 0.50p 0
24/11/2021 0.50p 0.50p 0.50p 0.50p 0
23/11/2021 0.50p 0.50p 0.50p 0.50p 0
22/11/2021 0.50p 0.50p 0.50p 0.50p 0
19/11/2021 0.50p 0.50p 0.44p 0.50p 772727
18/11/2021 0.50p 0.50p 0.50p 0.50p 0
17/11/2021 0.50p 0.50p 0.50p 0.50p 0
16/11/2021 0.50p 0.50p 0.50p 0.50p 0
15/11/2021 0.50p 0.50p 0.50p 0.50p 0
12/11/2021 0.50p 0.50p 0.50p 0.50p 0
11/11/2021 0.50p 0.50p 0.50p 0.50p 26
10/11/2021 0.50p 0.50p 0.50p 0.50p 0
09/11/2021 0.50p 0.50p 0.50p 0.50p 0
08/11/2021 0.50p 0.50p 0.50p 0.50p 0
05/11/2021 0.50p 0.50p 0.50p 0.50p 0
04/11/2021 0.50p 0.50p 0.50p 0.50p 0
03/11/2021 0.50p 0.50p 0.50p 0.50p 0
02/11/2021 0.50p 0.50p 0.45p 0.50p 52485
01/11/2021 0.50p 0.50p 0.45p 0.50p 60000
29/10/2021 0.50p 0.50p 0.50p 0.50p 0
28/10/2021 0.50p 0.50p 0.50p 0.50p 0
27/10/2021 0.48p 0.50p 0.45p 0.50p 221240
26/10/2021 0.48p 0.48p 0.45p 0.48p 100000
25/10/2021 0.48p 0.48p 0.48p 0.48p 0
22/10/2021 0.48p 0.48p 0.45p 0.48p 50000
21/10/2021 0.48p 0.48p 0.46p 0.48p 1000
20/10/2021 0.55p 0.55p 0.28p 0.48p 1868483
19/10/2021 0.55p 0.55p 0.50p 0.55p 2788
18/10/2021 0.55p 0.55p 0.55p 0.55p 1816455
15/10/2021 0.55p 0.55p 0.55p 0.55p 0
14/10/2021 0.55p 0.55p 0.55p 0.55p 0
13/10/2021 0.75p 0.75p 0.25p 0.55p 3242965
12/10/2021 0.75p 0.75p 0.75p 0.75p 0
11/10/2021 0.75p 0.75p 0.73p 0.73p 5533
08/10/2021 0.75p 0.75p 0.75p 0.75p 0
07/10/2021 0.75p 0.75p 0.75p 0.75p 0
06/10/2021 0.75p 0.75p 0.75p 0.75p 0
05/10/2021 0.75p 0.75p 0.75p 0.75p 0
04/10/2021 0.75p 0.75p 0.75p 0.75p 0
01/10/2021 0.75p 0.75p 0.75p 0.75p 0
30/09/2021 0.85p 0.85p 0.70p 0.75p 67536
29/09/2021 0.85p 0.85p 0.85p 0.85p 0
28/09/2021 0.85p 0.85p 0.85p 0.85p 0
27/09/2021 0.85p 0.85p 0.85p 0.85p 0
24/09/2021 0.85p 0.85p 0.84p 0.85p 598
23/09/2021 0.85p 0.85p 0.84p 0.85p 479
22/09/2021 0.60p 0.85p 0.60p 0.85p 0
21/09/2021 0.85p 0.90p 0.85p 0.85p 160
20/09/2021 0.85p 0.85p 0.85p 0.85p 0
17/09/2021 0.85p 0.85p 0.85p 0.85p 0
16/09/2021 0.85p 0.85p 0.85p 0.85p 0
15/09/2021 0.85p 0.85p 0.85p 0.85p 0
14/09/2021 0.90p 0.90p 0.85p 0.85p 0
13/09/2021 0.90p 0.90p 0.90p 0.90p 0
10/09/2021 0.90p 0.90p 0.90p 0.90p 0
09/09/2021 0.90p 0.90p 0.90p 0.90p 0
08/09/2021 0.90p 0.90p 0.85p 0.90p 48011
07/09/2021 0.90p 0.90p 0.90p 0.90p 0
06/09/2021 0.90p 0.90p 0.90p 0.90p 0
03/09/2021 0.90p 0.90p 0.90p 0.90p 0
02/09/2021 0.90p 0.90p 0.90p 0.90p 0
01/09/2021 0.90p 0.90p 0.87p 0.90p 575
31/08/2021 0.90p 0.90p 0.80p 0.90p 8133
30/08/2021 0.90p 0.90p 0.90p 0.90p 0
27/08/2021 0.90p 0.90p 0.90p 0.90p 0
26/08/2021 0.90p 0.90p 0.80p 0.90p 49253
25/08/2021 0.90p 0.90p 0.88p 0.90p 554
24/08/2021 0.90p 0.90p 0.88p 0.90p 227840
23/08/2021 0.90p 0.90p 0.88p 0.90p 454
20/08/2021 0.90p 1.00p 0.90p 0.90p 100
19/08/2021 0.90p 0.90p 0.80p 0.90p 3500
18/08/2021 0.90p 0.90p 0.90p 0.90p 0
17/08/2021 0.90p 0.90p 0.90p 0.90p 0
16/08/2021 0.90p 0.90p 0.90p 0.90p 0
13/08/2021 0.90p 0.90p 0.90p 0.90p 0
12/08/2021 0.90p 0.90p 0.85p 0.90p 100000
11/08/2021 0.90p 0.90p 0.90p 0.90p 0
10/08/2021 1.35p 1.35p 0.50p 0.90p 2184713
09/08/2021 1.45p 1.45p 1.31p 1.45p 138229
06/08/2021 1.45p 1.60p 1.31p 1.45p 624479
05/08/2021 0.90p 1.70p 0.82p 1.45p 2083366
04/08/2021 0.90p 0.90p 0.90p 0.90p 0
03/08/2021 0.90p 0.90p 0.90p 0.90p 0
02/08/2021 0.90p 0.90p 0.82p 0.90p 35000
30/07/2021 0.90p 0.98p 0.90p 0.90p 100000
29/07/2021 0.70p 0.95p 0.70p 0.90p 1879582
28/07/2021 0.70p 0.70p 0.70p 0.70p 160577
27/07/2021 0.70p 0.78p 0.70p 0.70p 2000175
26/07/2021 0.70p 0.70p 0.70p 0.70p 0
23/07/2021 0.70p 0.70p 0.70p 0.70p 0
22/07/2021 0.70p 0.70p 0.70p 0.70p 0
21/07/2021 0.70p 0.80p 0.70p 0.70p 5500
20/07/2021 0.70p 0.70p 0.70p 0.70p 200000
19/07/2021 0.70p 0.70p 0.70p 0.70p 0
16/07/2021 0.70p 0.70p 0.70p 0.70p 0
15/07/2021 0.70p 0.70p 0.70p 0.70p 0
14/07/2021 0.70p 0.72p 0.70p 0.70p 36524
13/07/2021 0.65p 0.70p 0.63p 0.70p 72294
12/07/2021 0.65p 0.65p 0.65p 0.65p 0
09/07/2021 0.65p 0.65p 0.65p 0.65p 51394
08/07/2021 0.65p 0.70p 0.60p 0.65p 2078112
07/07/2021 0.63p 0.70p 0.62p 0.65p 3128317
06/07/2021 0.78p 0.80p 0.63p 0.65p 3508052
05/07/2021 0.88p 1.00p 0.70p 0.78p 2163373
02/07/2021 0.88p 1.00p 0.88p 0.88p 28900
01/07/2021 0.88p 0.88p 0.88p 0.88p 0
30/06/2021 0.88p 1.00p 0.88p 0.88p 9200
29/06/2021 0.88p 0.88p 0.88p 0.88p 0
28/06/2021 0.88p 0.88p 0.75p 0.88p 5000
25/06/2021 0.88p 1.00p 0.85p 0.88p 67330
24/06/2021 1.25p 1.25p 0.88p 0.88p 50000
23/06/2021 1.25p 1.40p 1.08p 1.10p 1005464
22/06/2021 1.25p 1.25p 1.25p 1.25p 0
21/06/2021 1.25p 1.40p 1.00p 1.25p 158200
18/06/2021 1.25p 1.25p 1.25p 1.25p 0
17/06/2021 1.25p 1.25p 1.25p 1.25p 0
16/06/2021 1.25p 1.40p 1.25p 1.25p 11173
15/06/2021 1.25p 1.25p 1.25p 1.25p 0
14/06/2021 1.25p 1.40p 1.03p 1.25p 283405
11/06/2021 1.53p 1.54p 1.00p 1.25p 1130954
10/06/2021 1.53p 1.59p 1.53p 1.53p 53849
09/06/2021 2.15p 2.15p 1.02p 1.50p 2611149
08/06/2021 2.15p 2.30p 2.15p 2.15p 3828
07/06/2021 2.75p 2.75p 2.10p 2.10p 304987
04/06/2021 2.75p 2.75p 2.75p 2.75p 72295
03/06/2021 2.75p 2.75p 2.50p 2.75p 72295
02/06/2021 2.75p 3.00p 2.75p 2.75p 20734
01/06/2021 2.25p 3.90p 2.25p 2.75p 414476
31/05/2021 2.25p 2.25p 2.25p 2.25p 0
28/05/2021 2.25p 2.25p 2.25p 2.25p 0
27/05/2021 2.25p 2.25p 2.25p 2.25p 0
26/05/2021 2.25p 2.25p 2.25p 2.25p 0
25/05/2021 2.25p 2.25p 2.25p 2.25p 0
24/05/2021 2.25p 2.50p 2.25p 2.25p 4245
21/05/2021 2.25p 2.25p 2.25p 2.25p 0
20/05/2021 2.25p 2.25p 2.25p 2.25p 0
19/05/2021 2.25p 2.25p 2.00p 2.25p 8000
18/05/2021 2.25p 2.38p 2.25p 2.25p 79746
17/05/2021 2.25p 2.25p 2.25p 2.25p 0
14/05/2021 2.25p 2.37p 2.25p 2.25p 29384
13/05/2021 2.25p 2.25p 2.25p 2.25p 0
12/05/2021 2.75p 2.88p 2.20p 2.25p 1000302
11/05/2021 2.75p 2.75p 2.75p 2.75p 0
10/05/2021 2.75p 2.99p 2.58p 2.75p 161572
07/05/2021 2.75p 2.99p 2.75p 2.75p 302
06/05/2021 2.75p 2.75p 2.75p 2.75p 0
05/05/2021 2.75p 2.75p 2.75p 2.75p 0
04/05/2021 2.75p 2.75p 2.58p 2.75p 15000
03/05/2021 2.30p 3.00p 2.26p 2.75p 281969
30/04/2021 2.30p 3.00p 2.26p 2.75p 281969
29/04/2021 2.20p 2.30p 2.20p 2.30p 0
28/04/2021 2.20p 2.20p 2.20p 2.20p 0
27/04/2021 2.10p 2.34p 2.10p 2.20p 216692
26/04/2021 1.90p 2.30p 1.85p 2.10p 460000
23/04/2021 1.90p 1.90p 1.90p 1.90p 0
22/04/2021 1.90p 1.90p 1.55p 1.90p 125000
21/04/2021 1.90p 1.90p 1.90p 1.90p 0
20/04/2021 1.90p 1.90p 1.90p 1.90p 0
19/04/2021 1.90p 1.90p 1.90p 1.90p 0
16/04/2021 1.90p 1.90p 1.90p 1.90p 0
15/04/2021 1.90p 1.90p 1.90p 1.90p 0
14/04/2021 1.90p 1.90p 1.90p 1.90p 0
13/04/2021 1.90p 1.90p 1.90p 1.90p 0
12/04/2021 1.90p 2.00p 1.90p 1.90p 117202
09/04/2021 1.90p 1.90p 1.90p 1.90p 0
08/04/2021 1.90p 1.90p 1.90p 1.90p 0
07/04/2021 1.90p 1.90p 1.50p 1.90p 21675
06/04/2021 1.90p 1.90p 1.90p 1.90p 0
05/04/2021 1.90p 1.90p 1.90p 1.90p 0
02/04/2021 1.90p 1.90p 1.90p 1.90p 0
01/04/2021 1.90p 1.90p 1.90p 1.90p 0
31/03/2021 1.90p 1.90p 1.90p 1.90p 0
30/03/2021 1.90p 1.90p 1.50p 1.90p 11587
29/03/2021 1.90p 1.90p 1.90p 1.90p 0
26/03/2021 1.90p 2.00p 1.90p 1.90p 104502
25/03/2021 1.90p 1.90p 1.51p 1.90p 100000
24/03/2021 1.90p 1.90p 1.51p 1.90p 550000
23/03/2021 1.90p 2.00p 1.80p 1.90p 119000

*Close Price adjusted for both dividends and splits