Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 3.25p | 3.25p | 3.20p | 3.25p | 2855 |
| 12/11/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 459801 |
| 11/11/2026 | 3.35p | 3.50p | 3.00p | 3.25p | 52586 |
| 10/11/2026 | 3.35p | 3.35p | 3.20p | 3.35p | 153436 |
| 09/11/2026 | 3.15p | 3.70p | 3.15p | 3.35p | 146840 |
| 06/11/2026 | 3.15p | 3.30p | 3.00p | 3.15p | 1288 |
| 05/11/2026 | 3.15p | 3.22p | 3.00p | 3.15p | 132302 |
| 04/11/2026 | 3.15p | 3.22p | 3.06p | 3.15p | 23070 |
| 03/11/2026 | 3.15p | 3.30p | 3.06p | 3.15p | 282 |
| 02/11/2026 | 3.15p | 3.30p | 3.00p | 3.24p | 268157 |
| 30/10/2026 | 3.15p | 3.30p | 3.00p | 3.15p | 398 |
| 29/10/2026 | 3.15p | 3.25p | 3.06p | 3.15p | 30616 |
| 28/10/2026 | 3.55p | 3.60p | 3.00p | 3.15p | 96751 |
| 27/10/2026 | 3.60p | 3.65p | 3.50p | 3.55p | 280777 |
| 26/10/2026 | 3.25p | 4.00p | 3.25p | 3.60p | 555358 |
| 23/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 48485 |
| 22/10/2026 | 3.25p | 3.25p | 3.11p | 3.25p | 0 |
| 21/10/2026 | 3.25p | 3.25p | 3.11p | 3.25p | 0 |
| 20/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 76815 |
| 19/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 3231 |
| 16/10/2026 | 3.25p | 3.29p | 3.25p | 3.25p | 311 |
| 15/10/2026 | 3.25p | 3.50p | 3.25p | 3.25p | 5000 |
| 14/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 4380 |
| 13/10/2026 | 3.25p | 3.29p | 3.00p | 3.25p | 551 |
| 12/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 110581 |
| 09/10/2026 | 3.25p | 3.50p | 3.25p | 3.25p | 2633 |
| 08/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 23086 |
| 07/10/2026 | 3.25p | 3.50p | 3.25p | 3.25p | 50257 |
| 06/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 40137 |
| 05/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 90830 |
| 02/10/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 2498 |
| 01/10/2026 | 3.25p | 3.25p | 3.11p | 3.25p | 0 |
| 30/09/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 44801 |
| 29/09/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 4296 |
| 28/09/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 45904 |
| 25/09/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 21780 |
| 24/09/2026 | 3.50p | 3.61p | 3.50p | 3.50p | 0 |
| 23/09/2026 | 3.50p | 3.73p | 3.30p | 3.50p | 29615 |
| 22/09/2026 | 3.50p | 3.75p | 3.50p | 3.50p | 401 |
| 21/09/2026 | 3.50p | 3.59p | 3.50p | 3.20p | 955 |
| 18/09/2026 | 3.50p | 3.59p | 3.50p | 3.50p | 0 |
| 17/09/2026 | 3.50p | 4.00p | 3.00p | 3.50p | 98347 |
| 16/09/2026 | 3.50p | 3.59p | 3.30p | 3.50p | 3533 |
| 15/09/2026 | 3.50p | 3.59p | 3.27p | 3.50p | 4939 |
| 14/09/2026 | 3.00p | 4.00p | 3.00p | 3.50p | 789232 |
| 11/09/2026 | 2.95p | 3.40p | 2.50p | 2.95p | 673208 |
| 10/09/2026 | 2.90p | 2.90p | 2.67p | 2.90p | 45000 |
| 09/09/2026 | 2.90p | 2.90p | 2.67p | 2.90p | 0 |
| 08/09/2026 | 2.90p | 3.30p | 2.67p | 2.90p | 6043 |
| 07/09/2026 | 2.90p | 3.30p | 2.50p | 2.90p | 109744 |
| 04/09/2026 | 2.90p | 3.30p | 2.67p | 3.30p | 107464 |
| 03/09/2026 | 2.85p | 3.30p | 2.50p | 2.90p | 17401 |
| 02/09/2026 | 2.85p | 2.85p | 2.82p | 2.85p | 0 |
| 01/09/2026 | 2.85p | 2.85p | 2.82p | 2.85p | 0 |
| 28/08/2026 | 2.85p | 3.30p | 2.50p | 2.85p | 186746 |
| 27/08/2026 | 2.85p | 2.85p | 2.65p | 2.85p | 200000 |
| 26/08/2026 | 2.85p | 2.85p | 2.65p | 2.85p | 0 |
| 25/08/2026 | 2.85p | 3.20p | 2.50p | 2.85p | 50664 |
| 24/08/2026 | 2.85p | 3.20p | 2.65p | 2.85p | 40877 |
| 21/08/2026 | 2.85p | 3.11p | 2.65p | 2.85p | 132573 |
| 20/08/2026 | 2.85p | 3.20p | 2.50p | 2.85p | 10253 |
| 19/08/2026 | 2.85p | 3.08p | 2.65p | 2.85p | 64691 |
| 18/08/2026 | 2.85p | 3.20p | 2.50p | 2.85p | 19601 |
| 14/08/2026 | 2.85p | 2.85p | 2.65p | 2.85p | 0 |
| 13/08/2026 | 2.85p | 2.85p | 2.65p | 2.85p | 11666 |
| 12/08/2026 | 2.85p | 3.20p | 2.65p | 2.85p | 8671 |
| 11/08/2026 | 2.90p | 3.20p | 2.65p | 2.85p | 88790 |
| 10/08/2026 | 2.90p | 3.30p | 2.67p | 2.90p | 2129 |
| 07/08/2026 | 2.90p | 3.30p | 2.67p | 2.90p | 49952 |
| 06/08/2026 | 2.90p | 2.90p | 2.50p | 2.90p | 3221 |
| 05/08/2026 | 2.85p | 3.30p | 2.67p | 2.90p | 2361 |
| 04/08/2026 | 2.75p | 3.10p | 2.75p | 2.85p | 288756 |
| 03/08/2026 | 2.75p | 3.00p | 2.50p | 2.75p | 6491 |
| 31/07/2026 | 2.75p | 2.75p | 2.61p | 2.75p | 4509 |
| 30/07/2026 | 2.75p | 3.00p | 2.50p | 2.75p | 27520 |
| 29/07/2026 | 2.75p | 3.00p | 2.50p | 2.75p | 302960 |
| 28/07/2026 | 2.75p | 3.00p | 2.50p | 2.75p | 17586 |
| 27/07/2026 | 2.75p | 3.00p | 2.50p | 2.75p | 45042 |
| 24/07/2026 | 2.75p | 3.00p | 2.67p | 2.75p | 5696 |
| 23/07/2026 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 22/07/2026 | 2.75p | 3.00p | 2.67p | 2.75p | 899 |
| 21/07/2026 | 2.75p | 3.00p | 2.60p | 2.75p | 5068 |
| 20/07/2026 | 2.85p | 3.20p | 2.64p | 2.75p | 215544 |
| 17/07/2026 | 2.85p | 2.85p | 2.64p | 2.85p | 2585 |
| 16/07/2026 | 2.85p | 2.85p | 2.63p | 2.85p | 89474 |
| 15/07/2026 | 3.25p | 3.50p | 2.82p | 2.85p | 324335 |
| 14/07/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 11377 |
| 13/07/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 18336 |
| 10/07/2026 | 3.25p | 3.25p | 3.11p | 3.25p | 0 |
| 09/07/2026 | 3.35p | 3.50p | 3.00p | 3.25p | 104382 |
| 08/07/2026 | 3.35p | 3.35p | 3.15p | 3.35p | 0 |
| 07/07/2026 | 3.35p | 3.70p | 3.15p | 3.35p | 5958 |
| 06/07/2026 | 3.35p | 3.70p | 3.00p | 3.35p | 39645 |
| 03/07/2026 | 3.35p | 3.70p | 3.00p | 3.35p | 85859 |
| 02/07/2026 | 3.35p | 3.70p | 3.00p | 3.35p | 45009 |
| 01/07/2026 | 3.60p | 3.70p | 3.00p | 3.35p | 67058 |
| 30/06/2026 | 3.85p | 4.00p | 3.60p | 3.60p | 90281 |
| 29/06/2026 | 3.85p | 4.00p | 3.75p | 3.85p | 26057 |
| 26/06/2026 | 3.85p | 3.85p | 3.71p | 3.85p | 13744 |
| 25/06/2026 | 4.10p | 4.10p | 3.71p | 3.85p | 22609 |
| 24/06/2026 | 4.10p | 4.50p | 3.71p | 4.10p | 459 |
| 23/06/2026 | 4.10p | 4.10p | 3.70p | 4.10p | 145 |
| 22/06/2026 | 4.10p | 4.10p | 3.70p | 4.10p | 250045 |
| 19/06/2026 | 4.10p | 4.10p | 4.04p | 4.10p | 0 |
| 18/06/2026 | 4.10p | 4.10p | 4.04p | 4.10p | 0 |
| 17/06/2026 | 4.10p | 4.10p | 3.70p | 4.10p | 116455 |
| 16/06/2026 | 4.10p | 4.19p | 4.04p | 4.10p | 75750 |
| 15/06/2026 | 4.10p | 4.50p | 3.70p | 4.10p | 101788 |
| 12/06/2026 | 4.10p | 4.10p | 3.81p | 4.10p | 2529 |
| 11/06/2026 | 4.10p | 4.10p | 3.80p | 4.10p | 197552 |
| 10/06/2026 | 3.95p | 4.50p | 3.95p | 4.10p | 600937 |
| 09/06/2026 | 3.85p | 4.20p | 3.85p | 3.95p | 109108 |
| 08/06/2026 | 4.10p | 4.50p | 3.55p | 4.10p | 266188 |
| 05/06/2026 | 4.10p | 4.33p | 3.70p | 4.10p | 46387 |
| 04/06/2026 | 4.10p | 4.33p | 4.10p | 4.10p | 1927 |
| 03/06/2026 | 4.10p | 4.50p | 3.74p | 4.10p | 6792 |
| 02/06/2026 | 4.10p | 4.50p | 3.70p | 4.10p | 2419 |
| 01/06/2026 | 4.10p | 4.50p | 4.10p | 4.10p | 252 |
| 29/05/2026 | 4.10p | 4.33p | 3.70p | 4.10p | 4874 |
| 28/05/2026 | 4.10p | 4.50p | 4.10p | 4.10p | 22 |
| 27/05/2026 | 4.25p | 4.50p | 3.50p | 4.10p | 310116 |
| 26/05/2026 | 4.25p | 4.39p | 4.00p | 4.25p | 28779 |
| 22/05/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 50342 |
| 21/05/2026 | 4.30p | 4.50p | 4.10p | 4.25p | 87524 |
| 20/05/2026 | 4.30p | 4.45p | 4.30p | 4.30p | 3037 |
| 19/05/2026 | 4.30p | 4.50p | 4.20p | 4.30p | 10806 |
| 18/05/2026 | 4.30p | 4.50p | 4.30p | 4.30p | 33456 |
| 15/05/2026 | 4.30p | 4.50p | 4.10p | 4.30p | 19842 |
| 14/05/2026 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/05/2026 | 4.30p | 4.50p | 4.10p | 4.30p | 118 |
| 12/05/2026 | 4.30p | 4.50p | 4.10p | 4.30p | 9602 |
| 11/05/2026 | 4.30p | 4.50p | 4.30p | 4.30p | 16113 |
| 08/05/2026 | 4.30p | 4.50p | 4.30p | 4.30p | 258 |
| 07/05/2026 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 06/05/2026 | 4.30p | 4.50p | 4.30p | 4.30p | 11084 |
| 05/05/2026 | 4.55p | 5.00p | 4.10p | 4.30p | 119118 |
| 01/05/2026 | 4.55p | 5.00p | 4.10p | 4.55p | 13916 |
| 30/04/2026 | 4.55p | 4.55p | 4.23p | 4.55p | 73809 |
| 29/04/2026 | 4.55p | 5.00p | 4.10p | 4.55p | 8360 |
| 28/04/2026 | 4.55p | 4.55p | 4.10p | 4.55p | 6256 |
| 27/04/2026 | 4.55p | 4.55p | 4.32p | 4.55p | 14325 |
| 24/04/2026 | 4.55p | 5.00p | 4.55p | 4.55p | 156 |
| 23/04/2026 | 4.55p | 4.90p | 4.55p | 4.55p | 150000 |
| 22/04/2026 | 4.55p | 4.55p | 4.50p | 4.55p | 50000 |
| 21/04/2026 | 4.55p | 5.00p | 4.32p | 4.55p | 3509 |
| 20/04/2026 | 4.55p | 5.00p | 4.55p | 4.55p | 8060 |
| 17/04/2026 | 4.55p | 4.55p | 4.50p | 4.55p | 200000 |
| 16/04/2026 | 4.55p | 5.00p | 4.55p | 4.55p | 463 |
| 15/04/2026 | 4.55p | 4.55p | 4.32p | 4.55p | 68155 |
| 14/04/2026 | 4.55p | 5.00p | 4.55p | 4.55p | 1000 |
| 13/04/2026 | 4.55p | 5.00p | 4.27p | 4.55p | 45593 |
| 10/04/2026 | 4.55p | 5.00p | 4.10p | 4.55p | 6700 |
| 09/04/2026 | 4.55p | 5.00p | 4.55p | 4.55p | 12068 |
| 08/04/2026 | 4.55p | 5.00p | 4.19p | 4.55p | 122554 |
| 07/04/2026 | 4.55p | 5.00p | 4.10p | 4.55p | 22722 |
| 02/04/2026 | 4.55p | 4.55p | 4.10p | 4.55p | 1023 |
| 01/04/2026 | 4.75p | 5.00p | 4.50p | 4.55p | 113216 |
| 31/03/2026 | 4.75p | 4.86p | 4.75p | 4.75p | 2215 |
| 30/03/2026 | 4.75p | 5.00p | 4.50p | 4.75p | 95137 |
| 27/03/2026 | 4.75p | 4.86p | 4.51p | 4.50p | 47222 |
| 26/03/2026 | 4.80p | 5.00p | 4.60p | 4.75p | 403295 |
| 25/03/2026 | 4.80p | 4.80p | 4.65p | 4.80p | 100396 |
| 24/03/2026 | 4.80p | 5.00p | 4.60p | 4.80p | 160208 |
| 23/03/2026 | 4.93p | 5.25p | 4.60p | 4.93p | 21779 |
| 20/03/2026 | 4.93p | 4.93p | 4.60p | 4.93p | 1282 |
| 19/03/2026 | 4.93p | 5.25p | 4.60p | 4.93p | 375670 |
| 18/03/2026 | 4.93p | 5.03p | 4.86p | 5.03p | 15000 |
| 17/03/2026 | 4.93p | 5.00p | 4.93p | 4.93p | 50000 |
| 16/03/2026 | 4.93p | 5.25p | 4.93p | 4.93p | 123 |
| 13/03/2026 | 4.93p | 5.00p | 4.60p | 4.93p | 31001 |
| 12/03/2026 | 4.93p | 5.00p | 4.93p | 4.93p | 20041 |
| 11/03/2026 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 10/03/2026 | 4.93p | 5.25p | 4.60p | 4.93p | 622037 |
| 09/03/2026 | 4.93p | 5.25p | 4.66p | 4.93p | 12688 |
| 06/03/2026 | 4.93p | 5.02p | 4.65p | 4.93p | 14936 |
| 05/03/2026 | 5.13p | 5.25p | 4.60p | 5.00p | 100407 |
| 04/03/2026 | 5.13p | 5.25p | 5.13p | 5.13p | 857 |
| 03/03/2026 | 5.25p | 5.50p | 5.00p | 5.13p | 42412 |
| 02/03/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 30187 |
| 27/02/2026 | 5.25p | 5.38p | 5.00p | 5.25p | 23745 |
| 26/02/2026 | 5.25p | 5.50p | 5.03p | 5.25p | 25370 |
| 25/02/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 493585 |
| 24/02/2026 | 5.25p | 5.25p | 5.15p | 5.25p | 158 |
| 23/02/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 23534 |
| 20/02/2026 | 5.25p | 5.50p | 5.19p | 5.25p | 91984 |
| 19/02/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 2371 |
| 18/02/2026 | 5.25p | 5.25p | 5.06p | 5.25p | 0 |
| 17/02/2026 | 5.25p | 5.40p | 5.25p | 5.25p | 6296 |
| 16/02/2026 | 5.38p | 5.38p | 5.00p | 5.25p | 10452 |
| 13/02/2026 | 5.38p | 5.50p | 5.31p | 5.38p | 33249 |
| 12/02/2026 | 5.25p | 5.50p | 5.25p | 5.38p | 411 |
| 11/02/2026 | 5.25p | 5.25p | 5.10p | 5.25p | 5996 |
| 10/02/2026 | 5.25p | 5.38p | 5.25p | 5.25p | 20000 |
| 09/02/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 4012 |
| 06/02/2026 | 5.25p | 5.50p | 5.25p | 5.25p | 1074 |
| 05/02/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 80394 |
| 04/02/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 1261 |
| 03/02/2026 | 5.63p | 5.75p | 5.25p | 5.25p | 284254 |
| 02/02/2026 | 5.63p | 5.65p | 5.63p | 5.63p | 3000 |
| 30/01/2026 | 5.75p | 5.75p | 5.50p | 5.75p | 7558 |
*Close Price adjusted for both dividends and splits