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
01/02/2024 12.50p 12.99p 12.32p 12.50p 27701
31/01/2024 12.50p 13.00p 12.32p 12.50p 15297
30/01/2024 12.25p 13.00p 12.00p 12.50p 70838
29/01/2024 12.25p 13.00p 12.00p 12.50p 119155
26/01/2024 12.25p 12.35p 12.25p 12.25p 26000
25/01/2024 12.25p 12.50p 12.00p 12.25p 10898
24/01/2024 12.25p 12.50p 12.08p 12.25p 7216
23/01/2024 12.00p 12.80p 11.70p 12.80p 2433134
22/01/2024 12.00p 12.40p 11.73p 12.00p 2267520
19/01/2024 12.00p 12.09p 12.00p 12.00p 418614
18/01/2024 12.00p 12.15p 12.00p 12.00p 383546
17/01/2024 12.00p 12.00p 11.60p 11.60p 31000
16/01/2024 12.25p 12.50p 11.70p 12.00p 91308
15/01/2024 12.75p 13.00p 12.00p 12.10p 2440357
12/01/2024 12.75p 12.90p 12.75p 12.75p 28238
11/01/2024 12.75p 13.00p 12.70p 12.75p 63666
10/01/2024 12.75p 13.00p 12.62p 12.75p 24000
09/01/2024 12.70p 13.00p 12.50p 12.75p 83748
08/01/2024 12.75p 12.80p 12.50p 12.80p 107926
05/01/2024 13.25p 13.25p 12.50p 12.75p 338952
04/01/2024 13.25p 13.25p 13.24p 13.25p 19880
03/01/2024 13.25p 13.60p 13.23p 13.60p 149997
02/01/2024 13.15p 13.60p 13.00p 13.60p 58698
29/12/2023 13.15p 13.19p 13.03p 13.15p 50000
28/12/2023 13.15p 13.50p 12.50p 13.15p 47469
27/12/2023 13.15p 13.23p 13.03p 13.15p 14655
22/12/2023 13.15p 13.15p 13.15p 13.15p 11000
21/12/2023 13.15p 13.25p 13.03p 13.15p 105863
20/12/2023 13.25p 13.25p 13.01p 13.15p 94392
19/12/2023 13.25p 13.50p 13.00p 13.25p 1124205
18/12/2023 13.15p 13.50p 13.00p 13.25p 24237
15/12/2023 13.15p 13.15p 13.10p 13.15p 18561
14/12/2023 13.15p 13.15p 12.85p 13.15p 96274
13/12/2023 13.25p 13.50p 12.95p 13.15p 54181
12/12/2023 13.15p 13.50p 12.95p 13.25p 3372
11/12/2023 13.15p 13.15p 12.95p 13.15p 61000
08/12/2023 13.15p 13.50p 12.80p 13.15p 104060
07/12/2023 13.15p 13.50p 12.95p 13.50p 217990
06/12/2023 13.00p 13.15p 12.75p 13.15p 94784
05/12/2023 12.75p 13.10p 12.50p 12.75p 221368
04/12/2023 12.75p 13.00p 12.70p 12.75p 325135
01/12/2023 12.75p 13.00p 12.50p 13.00p 115439
30/11/2023 12.75p 13.00p 12.68p 12.75p 302920
29/11/2023 12.75p 13.00p 12.75p 12.75p 240000
28/11/2023 12.75p 12.75p 12.58p 12.75p 103863
27/11/2023 12.75p 12.90p 12.58p 12.75p 58078
24/11/2023 12.85p 13.00p 12.70p 12.75p 1171252
23/11/2023 12.85p 13.00p 12.85p 12.85p 6038
22/11/2023 13.25p 13.50p 12.75p 12.85p 514010
21/11/2023 13.25p 13.46p 13.01p 13.25p 970700
20/11/2023 13.25p 13.50p 13.00p 13.20p 130027
17/11/2023 13.35p 14.00p 13.05p 13.25p 2156337
16/11/2023 13.35p 13.47p 13.35p 13.35p 14067
15/11/2023 13.25p 13.50p 13.00p 13.35p 209074
14/11/2023 13.25p 13.50p 13.01p 13.25p 924031
13/11/2023 13.25p 13.50p 13.00p 13.25p 411416
10/11/2023 13.25p 13.40p 13.00p 13.25p 148310
09/11/2023 13.50p 13.85p 13.25p 13.25p 572477
08/11/2023 13.50p 13.88p 13.35p 13.50p 79465
07/11/2023 13.50p 14.00p 13.50p 13.50p 850000
06/11/2023 13.50p 14.00p 13.00p 13.00p 80568
03/11/2023 13.50p 14.00p 13.50p 13.50p 456
02/11/2023 13.50p 14.30p 13.50p 14.30p 201777
01/11/2023 13.50p 13.50p 13.00p 13.00p 1900
31/10/2023 13.50p 13.99p 13.34p 13.50p 27169
30/10/2023 13.50p 13.50p 13.33p 13.50p 5348
27/10/2023 13.50p 14.00p 13.50p 14.00p 16881
26/10/2023 13.50p 13.50p 13.30p 13.50p 15000
25/10/2023 13.25p 13.50p 13.25p 13.50p 85016
24/10/2023 13.25p 13.50p 13.25p 13.25p 47241
23/10/2023 13.25p 13.45p 13.25p 13.25p 8000
20/10/2023 13.25p 13.47p 13.25p 13.25p 88711
19/10/2023 13.25p 13.47p 13.10p 13.10p 18688
18/10/2023 13.25p 13.40p 13.25p 13.25p 58247
17/10/2023 13.25p 13.40p 12.99p 13.25p 302684
16/10/2023 13.25p 13.50p 12.70p 13.25p 233451
13/10/2023 13.10p 13.50p 12.80p 12.80p 279679
12/10/2023 12.85p 13.20p 12.85p 13.10p 394666
11/10/2023 12.85p 13.20p 12.78p 12.85p 760000
10/10/2023 12.75p 13.00p 12.60p 12.85p 1453275
09/10/2023 12.95p 13.20p 12.75p 12.75p 134367
06/10/2023 12.95p 13.00p 12.75p 12.95p 2218000
05/10/2023 13.10p 13.20p 12.80p 12.95p 507201
04/10/2023 13.25p 13.50p 12.62p 13.10p 821370
03/10/2023 13.25p 13.25p 13.02p 13.25p 276036
02/10/2023 13.25p 13.32p 12.87p 13.25p 595378
29/09/2023 13.25p 13.32p 13.06p 13.25p 86978
28/09/2023 13.25p 13.50p 13.06p 13.25p 177808
27/09/2023 13.25p 13.50p 13.05p 13.25p 518174
26/09/2023 13.15p 13.50p 12.95p 13.50p 946362
25/09/2023 13.50p 13.80p 13.00p 13.15p 682597
22/09/2023 14.00p 14.00p 12.98p 13.50p 2653679
21/09/2023 13.75p 14.35p 13.60p 14.00p 76773
20/09/2023 13.75p 14.00p 13.65p 13.75p 177394
19/09/2023 13.25p 13.95p 13.22p 13.75p 363844
18/09/2023 13.25p 13.50p 13.06p 13.25p 294829
15/09/2023 13.25p 13.45p 13.00p 13.25p 442488
14/09/2023 14.25p 14.50p 12.50p 13.00p 1652401
13/09/2023 14.75p 14.89p 14.50p 14.75p 291209
12/09/2023 14.75p 14.95p 14.75p 14.75p 23764
11/09/2023 14.90p 15.30p 14.80p 15.30p 131697
08/09/2023 15.00p 15.15p 14.80p 14.90p 25667
07/09/2023 15.00p 15.20p 14.82p 15.20p 200400
06/09/2023 15.05p 15.20p 14.90p 15.00p 642123
05/09/2023 15.15p 15.50p 14.90p 15.50p 1720164
04/09/2023 15.15p 15.50p 14.91p 15.20p 65469
01/09/2023 15.15p 15.50p 14.90p 15.50p 24361
31/08/2023 15.00p 15.15p 14.85p 15.15p 1714262
30/08/2023 15.10p 15.50p 14.67p 15.00p 437521
29/08/2023 15.10p 15.20p 14.86p 15.10p 225329
25/08/2023 15.10p 15.20p 14.90p 15.10p 306
24/08/2023 15.10p 15.20p 14.83p 15.10p 21106
23/08/2023 15.10p 15.20p 14.82p 15.10p 65172
22/08/2023 14.75p 15.10p 14.75p 15.10p 147810
21/08/2023 14.75p 15.00p 14.50p 14.75p 159430
18/08/2023 14.75p 14.99p 14.50p 14.75p 373344
17/08/2023 14.75p 15.00p 14.50p 14.75p 223445
16/08/2023 15.00p 15.50p 14.51p 14.75p 2031170
15/08/2023 15.25p 15.50p 14.80p 15.00p 1191788
14/08/2023 15.50p 16.00p 15.00p 15.25p 187127
11/08/2023 15.50p 15.59p 15.00p 15.50p 113119
10/08/2023 15.50p 15.60p 15.16p 15.50p 105033
09/08/2023 15.50p 15.50p 15.15p 15.50p 193811
08/08/2023 15.75p 16.00p 15.15p 15.25p 404712
07/08/2023 16.00p 16.00p 15.65p 15.75p 244653
04/08/2023 15.75p 15.90p 15.75p 15.75p 195000
03/08/2023 16.00p 16.05p 15.50p 15.75p 126369
02/08/2023 16.00p 16.50p 15.80p 16.00p 367364
01/08/2023 16.00p 16.40p 15.60p 16.00p 253406
31/07/2023 16.00p 16.13p 15.76p 16.10p 148293
28/07/2023 15.50p 16.00p 15.50p 15.75p 753048
27/07/2023 15.50p 15.90p 15.37p 15.50p 259601
26/07/2023 15.50p 15.75p 15.30p 15.50p 67221
25/07/2023 15.25p 15.50p 15.20p 15.50p 132565
24/07/2023 15.75p 15.75p 15.11p 15.40p 121853
21/07/2023 15.75p 16.00p 15.58p 15.75p 57287
20/07/2023 15.75p 15.80p 15.56p 15.75p 58496
19/07/2023 15.40p 15.80p 15.38p 15.60p 156541
18/07/2023 15.40p 15.50p 15.30p 15.50p 189836
17/07/2023 15.25p 15.50p 15.25p 15.40p 201934
14/07/2023 15.25p 15.80p 15.25p 15.80p 45173
13/07/2023 15.25p 15.25p 15.00p 15.25p 66009
12/07/2023 15.25p 15.50p 15.00p 15.25p 177128
11/07/2023 15.75p 15.75p 15.25p 15.25p 192826
10/07/2023 15.75p 15.75p 15.53p 15.75p 21647
07/07/2023 15.75p 15.75p 15.50p 15.75p 110757
06/07/2023 15.75p 15.78p 15.50p 15.75p 114989
05/07/2023 16.00p 16.14p 15.55p 15.75p 23440
04/07/2023 16.00p 16.20p 15.50p 16.00p 112938
03/07/2023 16.25p 16.25p 16.00p 16.00p 55209
30/06/2023 16.25p 16.34p 16.00p 16.25p 346715
29/06/2023 16.25p 16.34p 16.02p 16.25p 151604
28/06/2023 16.25p 16.37p 16.25p 16.25p 215345
27/06/2023 16.25p 16.25p 16.00p 16.00p 50065
26/06/2023 16.25p 16.49p 16.25p 16.25p 529343
23/06/2023 16.50p 16.88p 16.25p 16.25p 303937
22/06/2023 16.50p 16.95p 16.36p 16.50p 25279
21/06/2023 16.50p 16.85p 16.36p 16.50p 146847
20/06/2023 16.50p 16.64p 16.26p 16.60p 336855
19/06/2023 16.50p 17.00p 16.25p 16.50p 273263
16/06/2023 16.25p 16.75p 16.07p 16.50p 275530
15/06/2023 16.25p 16.40p 16.06p 16.25p 94644
14/06/2023 16.25p 16.25p 16.00p 16.25p 187705
13/06/2023 16.00p 16.50p 16.00p 16.25p 178575
12/06/2023 16.00p 16.44p 15.75p 16.00p 143310
09/06/2023 16.25p 16.30p 15.80p 16.00p 508457
08/06/2023 16.00p 16.25p 16.00p 16.25p 171029
07/06/2023 16.00p 16.20p 16.00p 16.00p 69985
06/06/2023 15.75p 16.00p 15.67p 16.00p 255956
05/06/2023 15.75p 15.80p 15.50p 15.75p 36580
02/06/2023 15.25p 16.00p 15.02p 15.75p 859528
01/06/2023 14.75p 14.85p 14.56p 14.75p 103032
31/05/2023 14.75p 14.85p 14.60p 14.75p 34027
30/05/2023 15.00p 15.09p 14.68p 14.75p 83220
26/05/2023 15.15p 15.50p 14.68p 15.00p 432764
25/05/2023 15.25p 15.25p 14.80p 15.15p 92330
24/05/2023 15.25p 15.35p 15.03p 15.25p 4681
23/05/2023 15.50p 15.60p 15.03p 15.25p 222061
22/05/2023 15.25p 15.90p 15.11p 15.50p 132200
19/05/2023 15.00p 15.45p 15.00p 15.25p 150178
18/05/2023 14.75p 15.25p 14.75p 15.00p 217892
17/05/2023 15.25p 15.45p 14.50p 14.75p 1037840
16/05/2023 15.75p 15.88p 15.05p 15.25p 493236
15/05/2023 16.25p 16.50p 15.50p 15.75p 629247
12/05/2023 16.25p 16.30p 16.00p 16.25p 256241
11/05/2023 16.25p 16.60p 16.02p 16.25p 112523
10/05/2023 16.25p 16.60p 16.00p 16.60p 321860
09/05/2023 16.25p 16.50p 16.00p 16.25p 212312
05/05/2023 16.25p 16.37p 16.15p 16.25p 144396
04/05/2023 16.25p 16.47p 16.02p 16.25p 182726
03/05/2023 16.75p 16.80p 16.06p 16.25p 559557
02/05/2023 17.00p 17.10p 16.50p 16.75p 231361
28/04/2023 17.00p 17.25p 16.50p 17.00p 240502
27/04/2023 17.50p 17.50p 16.50p 17.00p 547732
26/04/2023 18.50p 20.27p 18.50p 18.90p 3358999
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

*Close Price adjusted for both dividends and splits