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
25/04/2023 19.00p 19.30p 18.00p 18.50p 1278436
24/04/2023 18.25p 19.50p 18.00p 19.25p 1295075
21/04/2023 18.15p 18.50p 17.90p 18.25p 594795
20/04/2023 18.00p 18.30p 17.87p 18.15p 864182
19/04/2023 18.25p 18.28p 18.00p 18.00p 708421
18/04/2023 18.50p 18.50p 18.00p 18.25p 631853
17/04/2023 18.50p 18.64p 18.14p 18.50p 610938
14/04/2023 17.75p 18.89p 17.75p 18.40p 3655171
13/04/2023 17.75p 17.95p 17.65p 17.75p 228848
12/04/2023 17.75p 17.87p 17.51p 17.80p 361594
11/04/2023 18.25p 18.50p 17.50p 17.75p 6402354
06/04/2023 18.00p 18.50p 17.75p 17.75p 1960175
05/04/2023 18.00p 18.50p 17.95p 18.00p 352871
04/04/2023 18.00p 18.50p 18.00p 18.20p 627185
03/04/2023 17.75p 18.40p 17.75p 17.80p 576496
31/03/2023 17.75p 18.00p 17.50p 17.75p 299853
30/03/2023 17.75p 17.90p 17.61p 17.70p 377549
29/03/2023 17.75p 17.90p 17.61p 17.75p 123775
28/03/2023 18.05p 18.30p 17.75p 17.75p 360045
27/03/2023 17.90p 18.20p 17.76p 18.05p 635336
24/03/2023 17.40p 17.87p 17.19p 17.75p 1468931
23/03/2023 17.00p 17.19p 17.00p 17.00p 31369
22/03/2023 17.00p 17.20p 16.95p 17.00p 22000
21/03/2023 17.15p 17.35p 16.84p 17.15p 59641
20/03/2023 17.25p 17.25p 16.77p 17.15p 128187
17/03/2023 17.25p 17.35p 17.01p 17.25p 249405
16/03/2023 17.25p 17.35p 17.00p 17.25p 15343
15/03/2023 17.25p 17.35p 17.00p 17.25p 178032
14/03/2023 17.25p 17.25p 17.00p 17.25p 125000
13/03/2023 17.25p 17.37p 17.01p 17.25p 150000
10/03/2023 17.25p 17.37p 17.01p 17.25p 176547
09/03/2023 17.25p 17.25p 17.00p 17.00p 65204
08/03/2023 17.25p 17.25p 17.01p 17.25p 89935
07/03/2023 17.75p 17.75p 17.25p 17.25p 79735
06/03/2023 17.75p 17.80p 17.50p 17.75p 17460
03/03/2023 17.75p 17.80p 17.55p 17.75p 88685
02/03/2023 17.50p 17.86p 17.25p 17.75p 59393
01/03/2023 17.15p 17.50p 17.15p 17.50p 166222
28/02/2023 17.15p 17.48p 17.00p 17.15p 310000
27/02/2023 17.15p 17.48p 16.93p 17.15p 248106
24/02/2023 17.15p 17.25p 17.15p 17.15p 0
23/02/2023 17.15p 17.33p 17.15p 17.15p 10000
22/02/2023 17.15p 17.25p 17.15p 17.15p 0
21/02/2023 17.15p 17.38p 17.15p 17.15p 28111
20/02/2023 17.25p 17.25p 16.78p 17.15p 125080
17/02/2023 17.25p 17.40p 17.00p 17.25p 52025
16/02/2023 17.50p 17.69p 17.00p 17.25p 146942
15/02/2023 17.50p 17.70p 17.22p 17.50p 58370
14/02/2023 17.50p 17.56p 16.50p 17.50p 816857
13/02/2023 18.25p 18.25p 18.22p 18.25p 188419
10/02/2023 18.25p 18.44p 18.17p 18.25p 270639
09/02/2023 18.25p 18.40p 18.11p 18.25p 440050
08/02/2023 18.25p 18.50p 18.25p 18.25p 240723
07/02/2023 18.25p 18.50p 18.25p 18.25p 195283
06/02/2023 18.00p 18.80p 18.00p 18.25p 245728
03/02/2023 18.00p 18.33p 17.92p 18.00p 44394
02/02/2023 17.75p 18.50p 17.67p 18.00p 468867
01/02/2023 17.25p 17.90p 17.25p 17.75p 278572
31/01/2023 17.25p 17.50p 17.25p 17.25p 455300
30/01/2023 17.00p 17.00p 17.00p 17.00p 99934
27/01/2023 17.00p 17.00p 16.58p 17.00p 198226
26/01/2023 17.00p 17.10p 17.00p 17.00p 99076
25/01/2023 18.00p 18.00p 17.00p 17.00p 255210
24/01/2023 18.00p 18.00p 17.70p 18.00p 41600
23/01/2023 17.85p 17.85p 17.73p 17.85p 38357
20/01/2023 18.05p 18.05p 17.73p 17.90p 58713
19/01/2023 18.05p 18.05p 17.80p 18.05p 103152
18/01/2023 18.05p 18.05p 17.95p 18.05p 49577
17/01/2023 17.85p 18.05p 17.80p 18.05p 521563
16/01/2023 17.85p 18.00p 17.76p 17.90p 211372
13/01/2023 18.35p 18.37p 17.76p 17.85p 233934
12/01/2023 18.25p 18.45p 18.25p 18.35p 170093
11/01/2023 18.75p 18.75p 18.00p 18.25p 181400
10/01/2023 19.25p 19.48p 18.50p 19.00p 428257
09/01/2023 18.85p 19.50p 18.50p 19.25p 794695
06/01/2023 18.50p 18.90p 18.35p 18.50p 42613
05/01/2023 18.50p 18.50p 18.30p 18.50p 24943
04/01/2023 18.25p 18.25p 18.25p 18.25p 3750
03/01/2023 18.25p 18.85p 17.80p 18.25p 82889
30/12/2022 18.25p 18.25p 17.69p 18.25p 29012
29/12/2022 18.25p 18.25p 17.76p 18.25p 21711
28/12/2022 18.25p 18.25p 17.60p 18.25p 80364
23/12/2022 18.25p 18.25p 18.05p 18.25p 0
22/12/2022 18.25p 18.93p 17.70p 18.25p 69046
21/12/2022 18.25p 18.55p 17.67p 18.25p 18053
20/12/2022 18.25p 18.55p 18.00p 18.25p 52346
19/12/2022 17.75p 17.98p 17.75p 17.75p 41641
16/12/2022 17.75p 17.75p 17.62p 17.75p 2554
15/12/2022 17.75p 17.88p 17.50p 17.75p 61684
14/12/2022 17.75p 17.75p 17.62p 17.75p 41883
13/12/2022 18.85p 18.90p 17.60p 17.75p 358364
12/12/2022 19.00p 19.10p 18.66p 18.85p 285330
09/12/2022 19.00p 19.23p 18.75p 19.00p 283071
08/12/2022 18.50p 19.25p 18.26p 18.75p 373395
07/12/2022 18.25p 18.70p 18.00p 18.60p 159759
06/12/2022 18.25p 18.25p 17.90p 18.25p 51407
05/12/2022 18.25p 18.70p 17.60p 18.25p 62642
02/12/2022 17.75p 18.92p 17.60p 18.25p 1153627
01/12/2022 17.50p 18.00p 17.00p 17.75p 257000
30/11/2022 16.75p 17.50p 16.50p 17.50p 342000
29/11/2022 17.25p 17.25p 16.50p 16.75p 229450
28/11/2022 17.25p 17.25p 16.50p 17.25p 61961
25/11/2022 17.25p 17.36p 17.25p 17.25p 0
24/11/2022 17.25p 17.50p 17.00p 17.50p 125550
23/11/2022 16.75p 17.45p 16.50p 17.25p 121424
22/11/2022 16.75p 17.00p 16.72p 16.75p 38955
21/11/2022 16.75p 16.80p 16.72p 16.75p 113336
18/11/2022 17.25p 17.25p 16.75p 16.75p 255820
17/11/2022 17.25p 17.40p 17.25p 17.25p 3969
16/11/2022 17.50p 17.50p 17.25p 17.25p 85000
15/11/2022 17.50p 17.70p 17.00p 17.50p 677148
14/11/2022 17.25p 17.50p 17.00p 17.50p 713959
11/11/2022 17.25p 17.50p 17.00p 17.00p 183981
10/11/2022 17.25p 17.40p 17.00p 17.25p 123181
09/11/2022 17.25p 17.50p 17.00p 17.25p 150673
08/11/2022 17.00p 17.40p 17.00p 17.25p 322869
07/11/2022 16.50p 17.00p 16.50p 16.75p 162150
04/11/2022 16.50p 17.00p 16.00p 16.50p 129418
03/11/2022 16.25p 16.74p 16.00p 16.50p 110249
02/11/2022 15.50p 16.50p 15.50p 16.25p 313325
01/11/2022 15.25p 15.50p 15.13p 15.50p 224806
31/10/2022 15.25p 15.50p 15.10p 15.25p 762975
28/10/2022 15.50p 15.50p 15.00p 15.25p 721903
27/10/2022 15.50p 15.75p 15.05p 15.50p 168621
26/10/2022 15.35p 15.50p 15.04p 15.50p 345940
25/10/2022 15.35p 15.35p 14.70p 15.35p 107696
24/10/2022 15.25p 15.55p 14.78p 15.35p 124591
21/10/2022 15.00p 15.25p 14.56p 15.00p 154939
20/10/2022 17.00p 17.00p 14.50p 15.00p 712985
19/10/2022 17.25p 17.50p 17.00p 17.00p 505593
18/10/2022 17.10p 17.45p 17.00p 17.25p 376190
17/10/2022 17.10p 17.19p 16.70p 17.10p 135494
14/10/2022 17.10p 17.22p 16.71p 17.10p 422813
13/10/2022 17.00p 17.10p 17.00p 17.10p 101355
12/10/2022 17.00p 17.10p 16.20p 17.00p 83743
11/10/2022 17.00p 17.00p 16.50p 17.00p 52386
10/10/2022 17.50p 17.50p 17.00p 17.00p 228113
07/10/2022 17.25p 17.25p 17.00p 17.25p 369308
06/10/2022 17.75p 17.80p 17.00p 17.00p 264320
05/10/2022 17.75p 17.75p 17.50p 17.75p 33000
04/10/2022 18.00p 18.10p 17.51p 17.75p 238474
03/10/2022 18.50p 19.00p 17.50p 18.00p 379845
30/09/2022 18.50p 19.00p 18.50p 18.50p 29158
29/09/2022 18.00p 19.00p 18.00p 18.50p 378002
28/09/2022 18.25p 18.25p 17.60p 18.00p 200589
27/09/2022 18.50p 18.50p 18.22p 18.25p 60961
26/09/2022 19.50p 19.60p 18.15p 18.80p 396365
23/09/2022 19.25p 19.25p 19.00p 19.25p 125975
22/09/2022 19.10p 19.75p 19.01p 19.25p 491849
21/09/2022 17.75p 19.10p 17.75p 19.10p 384300
20/09/2022 17.50p 18.47p 17.50p 17.75p 32859
16/09/2022 17.50p 17.95p 17.20p 17.50p 43358
15/09/2022 17.50p 17.95p 17.50p 17.50p 271
14/09/2022 17.50p 18.00p 17.50p 17.50p 15
13/09/2022 17.50p 17.95p 17.50p 17.50p 163000
12/09/2022 17.50p 18.00p 17.15p 17.50p 227707
09/09/2022 17.50p 17.83p 17.13p 17.50p 28491
08/09/2022 17.50p 17.85p 17.50p 17.50p 93949
07/09/2022 17.50p 17.50p 17.11p 17.50p 200
06/09/2022 17.75p 17.89p 17.50p 17.50p 53557
05/09/2022 18.25p 18.25p 17.50p 17.75p 202126
02/09/2022 18.25p 18.36p 17.77p 18.25p 149923
01/09/2022 17.75p 18.75p 17.30p 17.30p 142204
31/08/2022 17.00p 18.00p 17.00p 17.75p 117241
30/08/2022 16.75p 17.50p 16.60p 17.00p 103085
26/08/2022 16.75p 16.75p 16.50p 16.75p 85000
25/08/2022 16.75p 17.00p 16.58p 16.75p 164567
24/08/2022 17.25p 17.25p 16.66p 16.75p 96168
23/08/2022 17.25p 17.40p 17.01p 17.25p 62529
22/08/2022 17.25p 17.25p 17.01p 17.25p 15000
19/08/2022 17.25p 17.49p 17.01p 17.25p 12340
18/08/2022 17.00p 17.25p 16.80p 17.25p 80358
17/08/2022 15.50p 17.00p 15.50p 17.00p 209623
16/08/2022 15.50p 16.00p 15.50p 15.50p 49115
15/08/2022 15.50p 16.00p 15.32p 15.50p 79028
12/08/2022 15.00p 15.50p 15.00p 15.50p 218750
11/08/2022 14.00p 15.49p 14.00p 15.00p 216184
10/08/2022 14.00p 14.50p 14.00p 14.00p 30000
09/08/2022 14.00p 14.00p 14.00p 14.00p 0
08/08/2022 14.00p 14.11p 14.00p 14.00p 6018
05/08/2022 14.00p 14.50p 13.96p 14.00p 103249
04/08/2022 14.00p 14.50p 13.60p 14.00p 104173
03/08/2022 14.00p 14.50p 13.75p 14.00p 905326
02/08/2022 14.00p 14.00p 14.00p 14.00p 0
01/08/2022 14.25p 14.30p 13.65p 14.00p 42398
29/07/2022 14.25p 14.25p 13.50p 14.00p 560000
28/07/2022 14.25p 14.25p 13.95p 14.25p 39269
27/07/2022 14.25p 14.25p 13.50p 14.25p 389840
26/07/2022 14.00p 14.17p 13.55p 14.00p 263788
25/07/2022 14.00p 14.20p 13.86p 14.00p 32372
22/07/2022 14.00p 14.25p 14.00p 14.00p 95000
21/07/2022 14.00p 14.34p 13.85p 14.00p 105703
20/07/2022 14.50p 14.50p 13.75p 14.00p 205768
19/07/2022 14.50p 14.50p 14.20p 14.50p 15177
18/07/2022 14.50p 14.56p 14.00p 14.50p 158355
15/07/2022 14.50p 14.64p 14.10p 14.50p 20970
14/07/2022 15.00p 15.00p 14.00p 14.50p 71838
13/07/2022 15.25p 15.30p 15.00p 15.00p 99229
12/07/2022 15.75p 15.75p 15.00p 15.25p 165000
11/07/2022 15.75p 15.75p 15.50p 15.50p 28331

*Close Price adjusted for both dividends and splits