Gemfields Group Limited (GEM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gemfields Group Limited

Date Open High Low Close* Volume
20/12/2024 7.25p 7.50p 7.00p 7.15p 152836
19/12/2024 7.75p 8.16p 7.01p 7.25p 2530935
18/12/2024 7.75p 7.75p 7.58p 7.75p 39916
17/12/2024 7.75p 8.00p 7.50p 7.75p 72461
16/12/2024 7.75p 8.00p 7.60p 8.00p 13249
13/12/2024 7.75p 7.90p 7.58p 7.75p 33562
12/12/2024 7.75p 7.90p 7.60p 7.75p 46250
11/12/2024 7.75p 7.95p 7.61p 7.75p 21963
10/12/2024 8.15p 8.30p 7.75p 7.75p 219748
09/12/2024 8.15p 8.15p 8.08p 8.15p 0
06/12/2024 8.15p 8.30p 8.00p 8.15p 126281
05/12/2024 8.10p 8.30p 8.00p 8.15p 361157
04/12/2024 8.25p 8.30p 8.00p 8.10p 653402
03/12/2024 8.35p 8.50p 8.05p 8.25p 70813
02/12/2024 8.80p 8.90p 8.20p 8.35p 417621
29/11/2024 8.70p 9.08p 8.70p 8.80p 219431
28/11/2024 8.65p 8.80p 8.50p 8.70p 485725
27/11/2024 8.85p 9.00p 8.51p 8.80p 257891
26/11/2024 9.10p 9.20p 8.81p 8.85p 1180748
25/11/2024 9.35p 9.50p 9.00p 9.10p 3238832
22/11/2024 9.55p 9.55p 9.20p 9.35p 6158726
21/11/2024 9.55p 9.59p 9.38p 9.55p 184124
20/11/2024 9.55p 9.69p 9.35p 9.55p 415749
19/11/2024 9.65p 9.80p 9.65p 9.65p 475
18/11/2024 9.40p 9.80p 9.40p 9.65p 106654
15/11/2024 9.50p 9.50p 9.22p 9.35p 104922
14/11/2024 10.25p 10.70p 9.50p 9.60p 437929
13/11/2024 10.25p 10.25p 10.05p 10.25p 21071
12/11/2024 10.38p 10.75p 10.00p 10.25p 239006
11/11/2024 10.50p 10.60p 10.25p 10.38p 37219
08/11/2024 10.75p 10.75p 10.40p 10.50p 199958
07/11/2024 10.75p 10.95p 10.55p 10.75p 100352
06/11/2024 10.75p 10.75p 10.61p 10.75p 0
05/11/2024 10.75p 11.00p 10.55p 10.75p 144460
04/11/2024 10.88p 10.90p 10.65p 10.88p 504000
01/11/2024 10.88p 10.88p 10.50p 10.88p 311000
31/10/2024 11.13p 11.13p 10.88p 10.88p 25000
30/10/2024 11.00p 11.25p 11.00p 11.13p 207293
29/10/2024 11.00p 11.10p 10.83p 11.00p 20328
28/10/2024 11.00p 11.10p 11.00p 11.00p 990
25/10/2024 11.00p 11.09p 10.83p 11.00p 28570
24/10/2024 11.50p 11.50p 10.77p 11.13p 973829
23/10/2024 11.38p 11.75p 11.25p 11.50p 36428
22/10/2024 11.63p 12.00p 11.25p 11.38p 38308
21/10/2024 11.75p 12.00p 11.55p 12.00p 5989805
18/10/2024 11.75p 11.75p 11.55p 11.75p 1078780
17/10/2024 11.75p 12.00p 11.55p 11.75p 85829
16/10/2024 11.75p 11.75p 11.67p 11.75p 0
15/10/2024 12.00p 12.15p 11.75p 11.75p 265247
14/10/2024 12.00p 12.00p 11.80p 12.00p 164784
11/10/2024 12.00p 12.20p 12.00p 12.00p 2295
10/10/2024 12.00p 12.00p 11.75p 12.00p 189445
09/10/2024 11.88p 12.20p 11.80p 12.00p 212933
08/10/2024 11.88p 12.00p 11.75p 11.88p 191590
07/10/2024 11.75p 12.00p 11.58p 11.88p 108746
04/10/2024 11.75p 11.75p 11.58p 11.75p 544992
03/10/2024 11.75p 12.00p 11.50p 11.75p 349
02/10/2024 11.75p 11.75p 11.58p 11.75p 661390
01/10/2024 11.75p 11.75p 11.25p 11.75p 391167
30/09/2024 11.75p 12.00p 11.50p 11.75p 180243
27/09/2024 11.75p 11.75p 11.25p 11.75p 515770
26/09/2024 11.75p 11.90p 11.65p 11.75p 1050571
25/09/2024 11.75p 12.00p 11.50p 11.75p 1833594
24/09/2024 11.75p 11.90p 11.55p 11.75p 60210
23/09/2024 11.75p 11.92p 11.75p 11.75p 0
20/09/2024 11.63p 11.75p 11.63p 11.75p 300000
19/09/2024 11.75p 11.92p 11.63p 11.75p 600000
18/09/2024 11.75p 11.92p 11.75p 11.75p 0
17/09/2024 11.75p 12.00p 11.50p 11.75p 140262
16/09/2024 11.25p 12.00p 11.08p 11.88p 315993
13/09/2024 11.63p 11.75p 11.51p 11.63p 175025
12/09/2024 11.63p 11.75p 11.50p 11.63p 200080
11/09/2024 11.63p 11.75p 11.51p 11.63p 129838
10/09/2024 11.50p 11.75p 11.50p 11.75p 195463
09/09/2024 11.50p 11.75p 11.27p 11.50p 48677
06/09/2024 11.50p 11.75p 11.25p 11.50p 20099
05/09/2024 11.50p 11.60p 11.35p 11.50p 48649
04/09/2024 11.50p 11.50p 11.45p 11.50p 50000
03/09/2024 11.50p 11.75p 11.45p 11.50p 168786
02/09/2024 11.50p 11.50p 11.44p 11.50p 10000
30/08/2024 11.50p 11.50p 11.40p 11.50p 106355
29/08/2024 11.50p 11.54p 11.50p 11.50p 0
28/08/2024 11.50p 11.75p 11.40p 11.50p 179431
27/08/2024 11.38p 11.75p 11.25p 11.50p 1715985
23/08/2024 11.38p 11.48p 11.38p 11.38p 30000
22/08/2024 11.38p 11.50p 11.33p 11.38p 400000
21/08/2024 11.38p 11.50p 11.33p 11.40p 652541
20/08/2024 11.38p 11.50p 11.33p 11.38p 110000
19/08/2024 11.38p 11.48p 11.33p 11.38p 567
16/08/2024 11.13p 11.50p 11.13p 11.38p 181849
15/08/2024 11.00p 11.25p 10.75p 11.10p 1264423
14/08/2024 11.00p 11.10p 10.87p 11.00p 9435
13/08/2024 10.88p 11.25p 10.65p 11.00p 243841
12/08/2024 10.88p 11.18p 10.88p 10.88p 96932
09/08/2024 10.88p 11.00p 10.58p 10.88p 96272
08/08/2024 10.88p 10.88p 10.78p 10.88p 10000
07/08/2024 10.88p 10.88p 10.85p 10.88p 45995
06/08/2024 10.88p 11.25p 10.85p 10.88p 53200
05/08/2024 11.25p 11.50p 10.50p 10.88p 95013
02/08/2024 11.38p 11.50p 11.05p 11.38p 129899
01/08/2024 11.38p 11.50p 11.35p 11.38p 240702
31/07/2024 11.38p 11.50p 11.28p 11.38p 776504
30/07/2024 11.38p 11.50p 11.28p 11.38p 4433174
29/07/2024 11.38p 11.50p 11.33p 11.38p 326146
26/07/2024 11.75p 11.75p 11.20p 11.50p 630171
25/07/2024 11.75p 11.75p 11.00p 11.50p 1122349
24/07/2024 11.63p 12.00p 11.49p 11.75p 1976336
23/07/2024 11.50p 12.00p 11.13p 11.40p 291110
22/07/2024 11.75p 12.00p 11.13p 11.50p 68184
19/07/2024 11.50p 12.00p 11.00p 11.75p 10307
18/07/2024 11.88p 11.88p 11.50p 11.75p 74277
17/07/2024 11.88p 12.24p 11.69p 11.88p 41003
16/07/2024 11.75p 12.25p 11.69p 11.88p 105116
15/07/2024 11.75p 11.75p 11.62p 11.75p 0
12/07/2024 11.88p 12.00p 11.61p 11.75p 32073
11/07/2024 11.88p 11.88p 11.60p 11.88p 117827
10/07/2024 11.75p 11.88p 11.56p 11.88p 140122
09/07/2024 12.00p 12.50p 11.50p 11.75p 38563
08/07/2024 12.00p 12.00p 11.76p 12.00p 58344
05/07/2024 12.00p 12.23p 11.95p 12.00p 11557
04/07/2024 12.00p 12.00p 11.50p 12.00p 24394
03/07/2024 11.75p 12.00p 11.75p 12.00p 188268
02/07/2024 11.88p 12.00p 11.57p 11.75p 73345
01/07/2024 12.38p 12.75p 11.75p 11.88p 223595
28/06/2024 12.75p 13.00p 12.05p 12.38p 560487
27/06/2024 12.75p 13.00p 12.66p 12.75p 22754
26/06/2024 12.88p 13.00p 12.66p 12.75p 144974
25/06/2024 12.75p 13.00p 12.75p 13.00p 606073
24/06/2024 12.75p 13.25p 12.50p 12.75p 3083255
21/06/2024 12.63p 13.00p 12.00p 12.75p 7336
20/06/2024 12.63p 13.00p 12.25p 12.50p 874750
19/06/2024 12.63p 13.00p 12.59p 12.63p 4700
18/06/2024 12.38p 12.50p 12.30p 12.38p 336026
17/06/2024 12.25p 12.50p 12.25p 12.38p 16
14/06/2024 12.25p 12.50p 12.10p 12.25p 428245
13/06/2024 12.38p 12.50p 12.00p 12.25p 53660
12/06/2024 12.75p 13.00p 12.00p 12.38p 165138
11/06/2024 12.75p 12.79p 12.50p 12.60p 158034
10/06/2024 12.75p 12.84p 12.56p 12.75p 271576
07/06/2024 12.75p 12.77p 12.63p 12.75p 255737
06/06/2024 12.75p 13.25p 12.00p 12.70p 440376
05/06/2024 12.75p 13.00p 12.72p 12.88p 381697
04/06/2024 12.75p 13.00p 12.50p 12.75p 94388
03/06/2024 12.75p 12.89p 12.64p 12.75p 91937
31/05/2024 12.75p 13.00p 12.50p 12.75p 56085
30/05/2024 12.75p 13.00p 12.70p 12.75p 444779
29/05/2024 12.75p 12.80p 12.40p 12.75p 65392
28/05/2024 12.50p 13.25p 12.32p 13.25p 19463
24/05/2024 12.50p 12.50p 12.30p 12.50p 6392
23/05/2024 12.50p 12.70p 12.25p 12.50p 62000
22/05/2024 12.50p 12.97p 12.25p 12.50p 829752
21/05/2024 12.13p 12.95p 12.13p 12.50p 181930
20/05/2024 12.13p 12.40p 11.75p 12.13p 351515
17/05/2024 12.13p 12.48p 12.00p 12.13p 52424
16/05/2024 12.25p 12.40p 11.65p 12.13p 380281
15/05/2024 12.38p 12.48p 12.00p 12.25p 267035
14/05/2024 12.38p 12.65p 12.20p 12.38p 94249
13/05/2024 12.38p 12.70p 12.33p 12.38p 56141
10/05/2024 12.38p 12.73p 12.38p 12.38p 54700
09/05/2024 12.25p 12.75p 12.00p 12.38p 88059
08/05/2024 12.25p 12.50p 11.75p 11.75p 148263
07/05/2024 12.13p 12.50p 11.75p 12.25p 268149
03/05/2024 12.13p 12.30p 11.83p 12.13p 56193
02/05/2024 12.13p 12.13p 11.90p 12.13p 39710
01/05/2024 12.13p 12.50p 11.90p 12.13p 15752
30/04/2024 12.13p 12.30p 11.75p 12.13p 63426
29/04/2024 11.75p 12.00p 11.65p 11.75p 137958
26/04/2024 11.75p 12.00p 11.60p 11.75p 303137
25/04/2024 11.63p 12.00p 11.55p 11.75p 14174
24/04/2024 11.63p 12.00p 11.25p 11.63p 43838
23/04/2024 11.63p 11.63p 11.38p 11.63p 8499
22/04/2024 11.38p 12.00p 11.00p 11.63p 33266
19/04/2024 11.50p 11.75p 11.10p 11.38p 310390
18/04/2024 11.75p 12.00p 11.30p 11.50p 226106
17/04/2024 11.75p 12.25p 11.50p 11.75p 100022
16/04/2024 12.00p 12.25p 11.75p 11.75p 10008
15/04/2024 11.88p 12.25p 11.80p 12.25p 41846
12/04/2024 11.75p 12.00p 11.50p 12.00p 375216
11/04/2024 11.75p 12.00p 11.50p 11.75p 61006
10/04/2024 11.75p 11.80p 11.50p 11.75p 68066
09/04/2024 12.00p 12.23p 11.53p 11.75p 246963
08/04/2024 12.00p 12.00p 11.69p 12.00p 260000
05/04/2024 12.00p 12.50p 11.75p 12.00p 206600
04/04/2024 11.75p 12.50p 11.50p 12.00p 103
03/04/2024 11.75p 12.00p 11.68p 11.75p 148129
02/04/2024 12.00p 12.50p 11.50p 11.80p 225650
28/03/2024 12.00p 12.24p 11.67p 12.00p 121028
27/03/2024 12.25p 12.50p 12.00p 12.50p 369828
26/03/2024 12.75p 13.00p 12.00p 12.50p 169364
25/03/2024 12.50p 12.95p 12.20p 12.75p 388676
22/03/2024 12.75p 12.98p 12.55p 12.75p 95650
21/03/2024 13.25p 13.45p 13.00p 13.25p 89632
20/03/2024 13.10p 13.10p 13.10p 13.25p 74671
19/03/2024 13.10p 13.33p 12.80p 13.10p 665334
18/03/2024 13.10p 13.40p 13.10p 13.10p 217641
15/03/2024 13.10p 13.10p 13.01p 13.10p 15043
14/03/2024 13.10p 13.10p 12.98p 13.00p 60157
13/03/2024 13.10p 13.30p 12.93p 13.10p 431264
12/03/2024 13.10p 13.22p 12.70p 13.10p 93188
11/03/2024 13.00p 13.50p 12.73p 13.10p 117448

*Close Price adjusted for both dividends and splits