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
20/09/2021 13.50p 14.26p 13.20p 13.75p 1107739
17/09/2021 12.25p 13.80p 12.10p 13.50p 240673
16/09/2021 12.75p 12.92p 12.25p 12.50p 432254
15/09/2021 12.65p 12.65p 12.37p 12.65p 479
14/09/2021 12.75p 12.95p 12.37p 12.65p 13787
13/09/2021 13.15p 13.15p 12.70p 12.75p 197998
10/09/2021 13.15p 13.25p 13.06p 13.15p 255122
09/09/2021 13.15p 13.15p 13.06p 13.15p 10000
08/09/2021 13.10p 13.22p 13.06p 13.15p 401310
07/09/2021 12.25p 13.34p 12.25p 13.20p 529057
06/09/2021 11.75p 12.50p 11.75p 12.25p 146276
03/09/2021 11.50p 11.80p 11.50p 11.75p 35000
02/09/2021 11.50p 11.50p 11.17p 11.50p 5762
01/09/2021 11.50p 11.80p 11.50p 11.50p 10000
31/08/2021 11.50p 11.80p 11.50p 11.50p 9185
27/08/2021 11.50p 11.80p 11.50p 11.50p 32491
26/08/2021 11.50p 11.50p 11.17p 11.50p 163
25/08/2021 11.50p 11.90p 11.50p 11.50p 46151
24/08/2021 11.50p 11.88p 11.17p 11.50p 11850
23/08/2021 11.50p 11.50p 11.50p 11.50p 0
20/08/2021 11.50p 11.50p 11.50p 11.50p 0
19/08/2021 11.50p 11.50p 11.50p 11.50p 0
18/08/2021 11.50p 11.50p 11.50p 11.50p 0
17/08/2021 11.50p 11.90p 11.13p 11.50p 9982
16/08/2021 11.50p 11.50p 11.10p 11.50p 6698
13/08/2021 11.25p 11.50p 11.05p 11.50p 58674
12/08/2021 11.10p 11.50p 10.70p 11.25p 276793
11/08/2021 10.85p 10.90p 10.75p 10.85p 101971
10/08/2021 10.85p 10.87p 10.85p 10.85p 10093
09/08/2021 10.85p 11.10p 10.85p 10.85p 0
06/08/2021 10.85p 10.85p 10.70p 10.85p 10025
05/08/2021 10.85p 10.85p 10.70p 10.85p 1482
04/08/2021 10.85p 10.85p 10.70p 10.85p 17531
03/08/2021 10.85p 10.89p 10.85p 10.85p 43000
02/08/2021 10.85p 10.90p 10.70p 10.85p 76999
30/07/2021 10.50p 10.85p 10.50p 10.85p 193441
29/07/2021 10.50p 10.54p 10.50p 10.50p 10000
28/07/2021 10.50p 10.54p 10.50p 10.50p 1000
27/07/2021 10.60p 10.60p 10.33p 10.50p 59070
26/07/2021 10.60p 10.60p 10.50p 10.60p 30932
23/07/2021 10.60p 10.60p 10.60p 10.60p 0
22/07/2021 10.60p 10.62p 10.50p 10.60p 52233
21/07/2021 10.35p 10.60p 10.35p 10.60p 431
20/07/2021 10.60p 10.60p 10.60p 10.60p 0
19/07/2021 10.75p 10.75p 10.50p 10.60p 99825
16/07/2021 11.65p 11.65p 10.54p 10.75p 242649
15/07/2021 11.65p 11.65p 11.60p 11.65p 15797
14/07/2021 11.65p 11.65p 11.50p 11.65p 20000
13/07/2021 12.65p 12.74p 11.50p 11.65p 114883
12/07/2021 12.65p 12.80p 12.52p 12.65p 142668
09/07/2021 12.40p 13.70p 12.40p 12.65p 1345784
08/07/2021 10.13p 13.40p 10.13p 12.40p 1329230
07/07/2021 10.13p 10.40p 10.13p 10.13p 1846
06/07/2021 9.75p 10.13p 9.75p 10.13p 67450
05/07/2021 9.25p 9.99p 9.25p 9.75p 254301
02/07/2021 8.88p 9.21p 8.88p 9.13p 151870
01/07/2021 8.88p 9.25p 8.75p 8.88p 417559
30/06/2021 9.25p 9.40p 8.88p 8.88p 161964
29/06/2021 8.88p 9.25p 8.88p 9.25p 55000
28/06/2021 8.88p 9.00p 8.88p 8.88p 17000
25/06/2021 8.88p 8.95p 8.77p 8.88p 28497
24/06/2021 8.88p 8.90p 8.88p 8.88p 22674
23/06/2021 8.88p 8.95p 8.50p 8.88p 165288
22/06/2021 8.88p 8.95p 8.88p 8.88p 10000
21/06/2021 8.88p 8.95p 8.83p 8.88p 128160
18/06/2021 8.75p 8.95p 8.75p 8.88p 19992
17/06/2021 8.75p 8.94p 8.75p 8.75p 35461
16/06/2021 8.75p 8.75p 8.75p 8.75p 0
15/06/2021 8.75p 8.78p 8.50p 8.75p 54113
14/06/2021 8.75p 8.98p 8.75p 8.75p 73269
11/06/2021 8.50p 8.94p 8.50p 8.75p 540361
10/06/2021 8.75p 8.75p 8.75p 8.75p 0
09/06/2021 8.75p 8.80p 8.75p 8.75p 34296
08/06/2021 8.75p 8.80p 8.75p 8.75p 1000
07/06/2021 8.75p 8.90p 8.75p 8.75p 35511
04/06/2021 8.75p 8.80p 8.60p 8.75p 4332
03/06/2021 8.75p 8.80p 8.55p 8.75p 145191
02/06/2021 8.75p 8.90p 8.60p 8.75p 30101
01/06/2021 8.75p 8.75p 8.50p 8.75p 36272
28/05/2021 8.75p 8.75p 8.50p 8.75p 1910
27/05/2021 8.75p 8.75p 8.75p 8.75p 0
26/05/2021 8.75p 8.80p 8.60p 8.75p 16539
25/05/2021 8.75p 9.00p 8.75p 8.75p 95000
24/05/2021 8.75p 8.80p 8.75p 8.75p 2670
21/05/2021 8.75p 8.75p 8.50p 8.75p 10936
20/05/2021 8.75p 8.75p 8.50p 8.75p 3341
19/05/2021 8.75p 8.75p 8.75p 8.75p 0
18/05/2021 8.75p 8.90p 8.53p 8.75p 66422
17/05/2021 8.75p 8.75p 8.75p 8.75p 0
14/05/2021 8.75p 8.75p 8.62p 8.75p 15999
13/05/2021 8.75p 8.75p 8.50p 8.75p 4327
12/05/2021 8.75p 8.75p 8.75p 8.75p 0
11/05/2021 8.75p 8.75p 8.53p 8.75p 65022
10/05/2021 8.75p 8.94p 8.75p 8.75p 63054
07/05/2021 8.75p 9.00p 8.75p 8.75p 81492
06/05/2021 8.75p 8.75p 8.75p 8.75p 0
05/05/2021 8.75p 9.00p 8.75p 8.75p 21200
04/05/2021 8.38p 8.75p 8.38p 8.75p 141891
30/04/2021 8.25p 8.75p 8.25p 8.38p 68524
29/04/2021 8.25p 8.50p 8.25p 8.25p 15000
28/04/2021 8.25p 8.70p 8.22p 8.25p 36107
27/04/2021 8.25p 8.50p 8.15p 8.25p 27420
26/04/2021 8.13p 8.50p 7.90p 8.25p 63948
23/04/2021 8.13p 8.25p 8.13p 8.13p 1037
22/04/2021 8.13p 8.30p 7.86p 8.13p 39259
21/04/2021 8.13p 8.30p 7.90p 8.13p 130370
20/04/2021 8.13p 8.40p 7.88p 8.13p 105857
19/04/2021 7.38p 8.40p 7.38p 8.13p 217000
16/04/2021 7.25p 7.50p 7.25p 7.25p 23570
15/04/2021 7.25p 7.25p 7.25p 7.25p 0
14/04/2021 7.25p 7.50p 7.25p 7.25p 2000
13/04/2021 7.00p 7.25p 7.00p 7.25p 991
12/04/2021 7.00p 7.25p 6.93p 7.00p 16786
09/04/2021 7.00p 7.25p 7.00p 7.00p 20380
08/04/2021 7.00p 7.15p 6.93p 7.00p 3315
07/04/2021 7.00p 7.23p 7.00p 7.00p 16698
06/04/2021 7.00p 7.05p 6.90p 7.00p 13988
01/04/2021 7.00p 7.00p 6.85p 7.00p 60000
31/03/2021 7.00p 7.05p 7.00p 7.00p 0
30/03/2021 6.88p 7.05p 6.25p 7.05p 714863
29/03/2021 7.00p 7.25p 6.90p 7.00p 126278
26/03/2021 7.13p 7.20p 7.00p 7.00p 51837
25/03/2021 7.38p 7.38p 7.00p 7.13p 1735000
24/03/2021 7.50p 7.50p 7.25p 7.38p 118171
23/03/2021 7.50p 7.50p 7.25p 7.50p 25000
22/03/2021 7.50p 7.65p 7.28p 7.50p 56707
19/03/2021 7.50p 7.50p 7.28p 7.50p 2696
18/03/2021 7.50p 7.50p 7.35p 7.50p 52541
17/03/2021 7.50p 7.50p 7.50p 7.50p 100000
16/03/2021 7.50p 7.50p 7.28p 7.50p 102182
15/03/2021 7.50p 7.50p 7.28p 7.50p 117135
12/03/2021 7.50p 7.50p 7.35p 7.50p 35457
11/03/2021 7.50p 7.50p 7.25p 7.50p 1956
10/03/2021 7.50p 7.50p 7.25p 7.35p 150461
09/03/2021 7.75p 7.75p 7.50p 7.50p 122207
08/03/2021 7.75p 7.75p 7.50p 7.75p 62000
05/03/2021 7.75p 7.75p 7.70p 7.75p 50000
04/03/2021 7.75p 7.75p 7.70p 7.75p 2000
03/03/2021 7.75p 7.80p 7.75p 7.75p 2429
02/03/2021 7.75p 7.84p 7.50p 7.75p 38814
01/03/2021 7.88p 7.88p 7.75p 7.75p 80000
26/02/2021 7.63p 7.75p 7.60p 7.63p 514516
25/02/2021 7.63p 7.63p 7.58p 7.63p 51354
24/02/2021 7.88p 7.88p 7.63p 7.63p 51500
23/02/2021 8.38p 8.50p 7.75p 7.88p 1060000
22/02/2021 7.75p 8.38p 7.75p 8.38p 121640
19/02/2021 7.25p 8.10p 7.25p 8.00p 107899
18/02/2021 7.63p 7.63p 7.25p 7.25p 9172
17/02/2021 7.63p 7.63p 7.30p 7.63p 6571
16/02/2021 7.63p 7.63p 7.30p 7.63p 9991
15/02/2021 7.63p 7.63p 7.50p 7.63p 11488
12/02/2021 7.63p 7.90p 7.55p 7.63p 5572
11/02/2021 7.63p 7.63p 7.55p 7.63p 15280
10/02/2021 7.63p 7.90p 7.63p 7.90p 31247
09/02/2021 7.38p 7.63p 7.26p 7.63p 65670
08/02/2021 7.38p 7.75p 7.28p 7.38p 21766
05/02/2021 7.38p 7.38p 7.38p 7.38p 0
04/02/2021 7.38p 7.38p 7.28p 7.38p 30962
03/02/2021 7.38p 7.38p 7.38p 7.38p 0
02/02/2021 7.38p 7.49p 7.38p 7.38p 5097
01/02/2021 7.38p 7.45p 7.34p 7.38p 24187
29/01/2021 7.38p 7.38p 7.33p 7.38p 1708
28/01/2021 7.38p 7.49p 7.35p 7.38p 10454
27/01/2021 7.38p 7.49p 7.35p 7.38p 18142
26/01/2021 7.38p 7.49p 7.35p 7.38p 55857
25/01/2021 7.38p 7.49p 7.35p 7.38p 14994
22/01/2021 7.25p 7.25p 7.13p 7.25p 60000
21/01/2021 7.25p 7.48p 7.07p 7.25p 12293
20/01/2021 7.25p 7.25p 7.25p 7.25p 0
19/01/2021 7.25p 7.25p 7.03p 7.25p 13
18/01/2021 6.75p 7.25p 6.75p 7.25p 57604
15/01/2021 6.75p 6.75p 6.75p 6.75p 0
14/01/2021 6.75p 6.75p 6.75p 6.75p 5000
13/01/2021 6.75p 6.82p 6.75p 6.75p 5000
12/01/2021 6.75p 7.00p 6.75p 6.90p 57191
11/01/2021 6.75p 6.90p 6.75p 6.75p 7272
08/01/2021 6.75p 6.90p 6.75p 6.75p 12362
07/01/2021 6.75p 7.00p 6.65p 6.75p 24615
06/01/2021 6.75p 7.00p 6.75p 6.75p 1000
05/01/2021 6.75p 6.82p 6.75p 6.75p 2425
04/01/2021 6.75p 7.00p 6.75p 6.75p 24471
01/01/2021 6.75p 6.75p 6.75p 6.75p 0
31/12/2020 6.75p 6.75p 6.75p 6.75p 0
30/12/2020 6.75p 6.82p 6.50p 6.75p 12961
29/12/2020 6.75p 6.98p 6.75p 6.75p 36650
28/12/2020 6.75p 6.98p 6.75p 6.75p 2500
25/12/2020 6.75p 6.98p 6.75p 6.75p 2500
24/12/2020 6.75p 6.98p 6.75p 6.75p 2500
23/12/2020 6.75p 7.00p 6.75p 6.75p 3888
22/12/2020 6.75p 6.75p 6.75p 6.75p 0
21/12/2020 6.75p 6.75p 6.73p 6.75p 12886
18/12/2020 6.75p 6.75p 6.73p 6.75p 8022
17/12/2020 6.75p 6.75p 6.73p 6.75p 19508
16/12/2020 6.75p 6.75p 6.75p 6.75p 0
15/12/2020 6.75p 6.75p 6.75p 6.75p 0
14/12/2020 6.75p 7.00p 6.75p 6.75p 5000
11/12/2020 6.75p 6.75p 6.73p 6.75p 305
10/12/2020 6.75p 6.75p 6.75p 6.75p 0
09/12/2020 6.75p 6.75p 6.75p 6.75p 0
08/12/2020 6.75p 6.75p 6.75p 6.75p 1656

*Close Price adjusted for both dividends and splits