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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 5.88p | 5.88p | 5.75p | 5.88p | 28526 |
| 11/12/2025 | 5.88p | 5.88p | 5.83p | 5.88p | 0 |
| 10/12/2025 | 5.88p | 6.00p | 5.75p | 5.88p | 19746 |
| 09/12/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 6000 |
| 08/12/2025 | 6.00p | 6.25p | 5.75p | 6.00p | 12415 |
| 05/12/2025 | 6.25p | 6.50p | 5.75p | 6.00p | 146338 |
| 04/12/2025 | 5.88p | 6.00p | 5.75p | 5.88p | 350055 |
| 03/12/2025 | 5.88p | 6.00p | 5.75p | 5.88p | 34872 |
| 02/12/2025 | 5.88p | 6.00p | 5.75p | 5.88p | 13464 |
| 01/12/2025 | 5.88p | 5.88p | 5.76p | 5.88p | 2564 |
| 28/11/2025 | 6.00p | 6.00p | 5.75p | 5.88p | 220246 |
| 27/11/2025 | 6.00p | 6.13p | 5.75p | 6.00p | 82201 |
| 26/11/2025 | 6.00p | 6.00p | 5.78p | 6.00p | 18611 |
| 25/11/2025 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
| 24/11/2025 | 6.00p | 6.25p | 5.75p | 6.00p | 158730 |
| 21/11/2025 | 6.00p | 6.00p | 5.79p | 6.00p | 484 |
| 20/11/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 180017 |
| 19/11/2025 | 6.00p | 6.00p | 5.79p | 6.00p | 6761 |
| 18/11/2025 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
| 17/11/2025 | 6.00p | 6.00p | 5.75p | 6.00p | 160 |
| 14/11/2025 | 6.00p | 6.00p | 5.65p | 6.00p | 4646 |
| 13/11/2025 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
| 12/11/2025 | 6.00p | 6.00p | 5.78p | 6.00p | 9092 |
| 11/11/2025 | 6.00p | 6.25p | 6.00p | 6.00p | 48 |
| 10/11/2025 | 6.00p | 6.00p | 5.76p | 6.00p | 75007 |
| 07/11/2025 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
| 06/11/2025 | 5.88p | 6.25p | 5.75p | 6.00p | 393459 |
| 05/11/2025 | 5.88p | 5.88p | 5.77p | 5.88p | 10010 |
| 04/11/2025 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/11/2025 | 5.88p | 6.00p | 5.86p | 5.88p | 7185 |
| 31/10/2025 | 5.88p | 5.88p | 5.50p | 5.88p | 38440 |
| 30/10/2025 | 5.88p | 6.00p | 5.75p | 5.88p | 94002 |
| 29/10/2025 | 5.88p | 6.00p | 5.86p | 5.88p | 274688 |
| 28/10/2025 | 5.88p | 5.95p | 5.85p | 5.88p | 337586 |
| 27/10/2025 | 5.88p | 6.25p | 5.75p | 5.88p | 304055 |
| 24/10/2025 | 5.88p | 5.90p | 5.65p | 5.88p | 225465 |
| 23/10/2025 | 6.00p | 6.00p | 5.75p | 5.88p | 50117 |
| 22/10/2025 | 6.00p | 6.00p | 5.79p | 6.00p | 11753 |
| 21/10/2025 | 6.00p | 6.00p | 5.65p | 6.00p | 53996 |
| 20/10/2025 | 6.00p | 6.25p | 5.78p | 6.00p | 43800 |
| 17/10/2025 | 6.00p | 6.25p | 5.75p | 6.00p | 153046 |
| 16/10/2025 | 6.00p | 6.04p | 5.84p | 6.00p | 293064 |
| 15/10/2025 | 5.88p | 6.05p | 5.75p | 6.00p | 298933 |
| 14/10/2025 | 5.75p | 5.88p | 5.75p | 5.88p | 225000 |
| 13/10/2025 | 5.88p | 6.00p | 5.50p | 6.00p | 513062 |
| 10/10/2025 | 5.88p | 5.88p | 5.80p | 5.88p | 28268 |
| 09/10/2025 | 5.88p | 6.00p | 5.50p | 5.88p | 123520 |
| 08/10/2025 | 5.88p | 5.88p | 5.79p | 5.88p | 285166 |
| 07/10/2025 | 5.88p | 5.90p | 5.86p | 5.88p | 250819 |
| 06/10/2025 | 6.13p | 6.13p | 5.50p | 5.88p | 1343040 |
| 03/10/2025 | 6.25p | 6.50p | 6.00p | 6.13p | 583419 |
| 02/10/2025 | 6.25p | 6.28p | 6.25p | 6.25p | 27692 |
| 01/10/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 276585 |
| 30/09/2025 | 6.38p | 6.50p | 6.25p | 6.25p | 23460 |
| 29/09/2025 | 6.25p | 6.50p | 6.25p | 6.38p | 32905 |
| 26/09/2025 | 5.50p | 6.13p | 5.07p | 6.13p | 945083 |
| 25/09/2025 | 6.25p | 6.25p | 6.00p | 6.13p | 206801 |
| 24/09/2025 | 6.25p | 6.41p | 6.05p | 6.25p | 549 |
| 23/09/2025 | 5.88p | 6.05p | 5.75p | 6.00p | 1930320 |
| 22/09/2025 | 5.75p | 6.00p | 5.50p | 5.88p | 237958 |
| 19/09/2025 | 5.50p | 5.75p | 5.21p | 5.75p | 599280 |
| 18/09/2025 | 5.75p | 6.00p | 5.50p | 5.50p | 25475 |
| 17/09/2025 | 5.75p | 5.75p | 5.68p | 5.75p | 1900 |
| 16/09/2025 | 5.50p | 5.75p | 5.50p | 5.75p | 94767 |
| 15/09/2025 | 5.50p | 6.00p | 5.10p | 5.75p | 397945 |
| 12/09/2025 | 5.38p | 6.00p | 5.00p | 5.88p | 1332983 |
| 11/09/2025 | 5.25p | 5.38p | 5.25p | 5.38p | 104985 |
| 10/09/2025 | 5.25p | 5.75p | 5.00p | 5.38p | 96868 |
| 09/09/2025 | 5.63p | 5.75p | 5.00p | 5.25p | 736743 |
| 08/09/2025 | 5.63p | 5.75p | 5.50p | 5.63p | 146325 |
| 05/09/2025 | 5.75p | 5.75p | 5.50p | 5.63p | 204440 |
| 04/09/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 34817 |
| 03/09/2025 | 5.75p | 6.00p | 5.58p | 5.75p | 100117 |
| 02/09/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 126104 |
| 01/09/2025 | 5.75p | 5.75p | 5.50p | 5.65p | 11655 |
| 29/08/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 190837 |
| 28/08/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 8000 |
| 27/08/2025 | 5.75p | 5.85p | 5.57p | 5.75p | 222380 |
| 26/08/2025 | 5.75p | 5.85p | 5.57p | 5.75p | 137603 |
| 22/08/2025 | 5.75p | 5.75p | 5.64p | 5.75p | 0 |
| 21/08/2025 | 5.75p | 5.75p | 5.64p | 5.75p | 0 |
| 20/08/2025 | 5.63p | 5.75p | 5.63p | 5.75p | 8457469 |
| 19/08/2025 | 5.75p | 5.75p | 5.55p | 5.63p | 235653 |
| 18/08/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 215860 |
| 15/08/2025 | 6.10p | 6.50p | 5.70p | 5.75p | 267358 |
| 14/08/2025 | 6.10p | 6.35p | 5.80p | 6.10p | 574706 |
| 13/08/2025 | 6.00p | 6.50p | 5.50p | 6.10p | 1298043 |
| 12/08/2025 | 6.00p | 6.10p | 5.50p | 6.00p | 80769 |
| 11/08/2025 | 6.03p | 6.90p | 5.60p | 5.88p | 705134 |
| 08/08/2025 | 5.85p | 5.90p | 5.70p | 5.70p | 137111 |
| 07/08/2025 | 5.85p | 6.00p | 5.40p | 5.85p | 13329 |
| 06/08/2025 | 5.80p | 6.00p | 5.50p | 5.85p | 193687 |
| 05/08/2025 | 5.80p | 6.00p | 5.60p | 5.80p | 22828 |
| 04/08/2025 | 5.80p | 5.80p | 5.60p | 5.80p | 175000 |
| 01/08/2025 | 5.75p | 6.00p | 5.60p | 5.80p | 65318 |
| 31/07/2025 | 5.25p | 5.91p | 5.25p | 5.75p | 409989 |
| 30/07/2025 | 5.38p | 5.38p | 5.34p | 5.38p | 0 |
| 29/07/2025 | 5.33p | 5.38p | 5.25p | 5.38p | 89659 |
| 28/07/2025 | 5.38p | 5.40p | 5.25p | 5.33p | 114177 |
| 25/07/2025 | 5.38p | 5.50p | 5.28p | 5.38p | 128448 |
| 24/07/2025 | 5.50p | 5.75p | 5.30p | 5.38p | 102136 |
| 23/07/2025 | 5.55p | 5.75p | 5.25p | 5.50p | 43783 |
| 22/07/2025 | 5.63p | 5.75p | 5.39p | 5.55p | 223812 |
| 21/07/2025 | 6.00p | 6.25p | 5.50p | 5.63p | 260080 |
| 18/07/2025 | 6.00p | 6.25p | 5.76p | 6.00p | 78355 |
| 17/07/2025 | 5.88p | 6.00p | 5.50p | 5.88p | 369704 |
| 16/07/2025 | 5.63p | 6.00p | 5.50p | 5.88p | 99736 |
| 15/07/2025 | 5.55p | 5.75p | 5.50p | 5.63p | 189756 |
| 14/07/2025 | 6.03p | 6.10p | 5.30p | 5.55p | 672556 |
| 11/07/2025 | 6.25p | 6.30p | 5.70p | 6.03p | 962891 |
| 10/07/2025 | 6.55p | 6.70p | 6.00p | 6.25p | 360937 |
| 09/07/2025 | 6.63p | 6.75p | 6.50p | 6.55p | 34322 |
| 08/07/2025 | 6.63p | 6.75p | 6.60p | 6.63p | 53585 |
| 07/07/2025 | 6.63p | 6.75p | 6.50p | 6.63p | 17075 |
| 04/07/2025 | 6.88p | 7.20p | 6.50p | 6.75p | 232106 |
| 03/07/2025 | 7.25p | 7.50p | 6.50p | 6.88p | 150597 |
| 02/07/2025 | 7.10p | 7.50p | 6.91p | 7.25p | 1249681 |
| 01/07/2025 | 6.35p | 7.40p | 6.20p | 7.10p | 1356596 |
| 30/06/2025 | 5.35p | 6.90p | 5.35p | 6.35p | 882070 |
| 27/06/2025 | 5.15p | 5.85p | 4.80p | 5.35p | 655304 |
| 26/06/2025 | 5.05p | 5.39p | 4.80p | 5.15p | 65412 |
| 25/06/2025 | 5.00p | 5.20p | 4.94p | 5.05p | 246358 |
| 24/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 330139 |
| 23/06/2025 | 4.50p | 5.16p | 4.50p | 5.00p | 725018 |
| 20/06/2025 | 4.35p | 4.68p | 4.23p | 4.50p | 804000 |
| 19/06/2025 | 4.40p | 4.50p | 4.40p | 4.40p | 105434 |
| 18/06/2025 | 4.40p | 4.50p | 4.40p | 4.40p | 156691 |
| 17/06/2025 | 4.35p | 4.50p | 4.30p | 4.40p | 242113 |
| 16/06/2025 | 4.25p | 4.50p | 4.20p | 4.20p | 86370 |
| 13/06/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 93379 |
| 12/06/2025 | 4.20p | 4.38p | 4.20p | 4.20p | 35251 |
| 11/06/2025 | 4.20p | 4.30p | 4.00p | 4.20p | 301756 |
| 10/06/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 225152 |
| 09/06/2025 | 4.30p | 4.30p | 4.28p | 4.30p | 23343 |
| 06/06/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/06/2025 | 4.25p | 4.38p | 4.25p | 4.30p | 30000 |
| 04/06/2025 | 4.25p | 4.40p | 4.11p | 4.25p | 114711 |
| 03/06/2025 | 4.25p | 4.40p | 4.10p | 4.25p | 353071 |
| 02/06/2025 | 4.25p | 4.25p | 4.18p | 4.25p | 9963 |
| 30/05/2025 | 4.25p | 4.39p | 4.10p | 4.25p | 16964 |
| 29/05/2025 | 4.25p | 4.40p | 4.10p | 4.25p | 10260 |
| 28/05/2025 | 4.20p | 4.40p | 4.10p | 4.25p | 70339 |
| 27/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 40523 |
| 23/05/2025 | 4.20p | 4.40p | 4.08p | 4.20p | 22442 |
| 22/05/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 2572 |
| 21/05/2025 | 4.20p | 4.31p | 4.00p | 4.20p | 168238 |
| 20/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 45228 |
| 19/05/2025 | 4.20p | 4.40p | 3.92p | 4.20p | 50225 |
| 16/05/2025 | 4.20p | 4.31p | 4.20p | 4.20p | 7009 |
| 15/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 13935 |
| 14/05/2025 | 4.20p | 4.25p | 4.01p | 4.20p | 176829 |
| 13/05/2025 | 4.20p | 4.25p | 4.20p | 4.20p | 2353 |
| 12/05/2025 | 4.25p | 4.48p | 3.95p | 4.48p | 400559 |
| 09/05/2025 | 4.25p | 4.38p | 4.06p | 4.25p | 103524 |
| 08/05/2025 | 4.25p | 4.50p | 3.85p | 4.25p | 743541 |
| 07/05/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 74217 |
| 06/05/2025 | 4.25p | 4.30p | 4.25p | 4.25p | 2325 |
| 02/05/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 5690 |
| 01/05/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 397 |
| 30/04/2025 | 4.25p | 4.40p | 4.05p | 4.25p | 161363 |
| 29/04/2025 | 4.25p | 4.40p | 3.92p | 4.25p | 59649 |
| 28/04/2025 | 4.25p | 4.48p | 4.11p | 4.25p | 224413 |
| 25/04/2025 | 4.60p | 4.66p | 4.25p | 4.25p | 236854 |
| 24/04/2025 | 4.60p | 4.70p | 4.60p | 4.60p | 30000 |
| 23/04/2025 | 4.60p | 4.66p | 4.58p | 4.60p | 25936 |
| 22/04/2025 | 4.60p | 4.80p | 4.58p | 4.60p | 128576 |
| 17/04/2025 | 4.60p | 4.60p | 4.58p | 4.60p | 3826 |
| 16/04/2025 | 4.75p | 4.75p | 4.50p | 4.60p | 18097 |
| 15/04/2025 | 4.75p | 4.90p | 4.70p | 4.75p | 46009128 |
| 14/04/2025 | 4.75p | 5.10p | 4.59p | 4.75p | 496410 |
| 11/04/2025 | 5.00p | 5.01p | 4.50p | 4.75p | 282543 |
| 10/04/2025 | 5.88p | 6.25p | 5.50p | 5.88p | 50496 |
| 09/04/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 10000 |
| 08/04/2025 | 5.88p | 6.10p | 5.88p | 5.88p | 133932 |
| 07/04/2025 | 5.88p | 5.95p | 5.50p | 5.88p | 82500 |
| 04/04/2025 | 5.88p | 6.25p | 5.50p | 5.88p | 90411 |
| 03/04/2025 | 6.13p | 6.25p | 5.88p | 5.88p | 107052 |
| 02/04/2025 | 6.13p | 6.13p | 6.00p | 6.13p | 183947 |
| 01/04/2025 | 6.25p | 6.50p | 5.97p | 6.13p | 124507 |
| 31/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 62342 |
| 28/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 5475 |
| 27/03/2025 | 6.25p | 6.28p | 6.25p | 6.25p | 30000 |
| 26/03/2025 | 6.25p | 6.60p | 6.25p | 6.25p | 57476 |
| 25/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 14839 |
| 24/03/2025 | 6.25p | 6.45p | 6.25p | 6.25p | 22230 |
| 21/03/2025 | 6.35p | 6.50p | 6.33p | 6.35p | 17817 |
| 20/03/2025 | 6.35p | 6.48p | 6.30p | 6.35p | 884337 |
| 19/03/2025 | 6.35p | 6.50p | 6.35p | 6.35p | 200000 |
| 18/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 12425 |
| 17/03/2025 | 6.35p | 6.41p | 6.35p | 6.35p | 279 |
| 14/03/2025 | 6.35p | 6.50p | 6.20p | 6.35p | 225305 |
| 13/03/2025 | 6.35p | 6.70p | 6.35p | 6.70p | 255275 |
| 12/03/2025 | 6.60p | 6.70p | 6.35p | 6.35p | 30223 |
| 11/03/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 515000 |
| 10/03/2025 | 6.65p | 6.80p | 6.50p | 6.60p | 433641 |
| 07/03/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 124283 |
| 06/03/2025 | 6.65p | 6.75p | 6.65p | 6.65p | 2000000 |
| 05/03/2025 | 6.65p | 6.65p | 6.50p | 6.65p | 1151145 |
| 04/03/2025 | 6.75p | 7.00p | 6.50p | 6.94p | 63797 |
| 03/03/2025 | 6.75p | 7.00p | 6.75p | 7.00p | 421146 |
*Close Price adjusted for both dividends and splits