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
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
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

*Close Price adjusted for both dividends and splits