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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/11/2020 | 6.50p | 6.80p | 6.14p | 6.50p | 1706 |
| 27/11/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 4411 |
| 26/11/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 1545 |
| 24/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 26792 |
| 23/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 10126 |
| 20/11/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 9085 |
| 19/11/2020 | 6.25p | 6.63p | 6.25p | 6.63p | 50922 |
| 18/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 61849 |
| 17/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 14102 |
| 16/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 7640 |
| 13/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 282 |
| 10/11/2020 | 6.25p | 6.25p | 6.16p | 6.25p | 1027 |
| 09/11/2020 | 6.25p | 6.48p | 6.10p | 6.25p | 7930 |
| 06/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/11/2020 | 6.13p | 6.46p | 6.13p | 6.25p | 81489 |
| 03/11/2020 | 5.88p | 6.13p | 5.88p | 6.13p | 30000 |
| 02/11/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 15847 |
| 30/10/2020 | 5.75p | 5.88p | 5.75p | 5.88p | 0 |
| 29/10/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 15207 |
| 28/10/2020 | 5.75p | 6.00p | 5.68p | 5.75p | 2580 |
| 27/10/2020 | 5.75p | 6.00p | 5.63p | 5.75p | 59443 |
| 26/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/10/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 4350 |
| 22/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1910 |
| 20/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 12400 |
| 19/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 54519 |
| 13/10/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 28000 |
| 12/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1565 |
| 09/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2020 | 5.75p | 5.75p | 5.65p | 5.75p | 1090000 |
| 06/10/2020 | 5.75p | 5.80p | 5.56p | 5.75p | 290000 |
| 05/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 3428 |
| 02/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/10/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 11840 |
| 30/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/09/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 13912 |
| 24/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/09/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 20000 |
| 22/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 44471 |
| 18/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 69100 |
| 17/09/2020 | 5.75p | 5.87p | 5.75p | 5.75p | 20000 |
| 16/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 5302 |
| 14/09/2020 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
| 11/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2020 | 5.75p | 5.93p | 5.50p | 5.75p | 23002 |
| 07/09/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 10962 |
| 04/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/09/2020 | 5.75p | 5.75p | 5.67p | 5.75p | 6625 |
| 01/09/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 3000 |
| 31/08/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 42227 |
| 28/08/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 42227 |
| 27/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/08/2020 | 5.50p | 5.95p | 5.50p | 5.75p | 282002 |
| 24/08/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 1565 |
| 21/08/2020 | 5.50p | 5.50p | 5.18p | 5.50p | 35467 |
| 20/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 10289 |
| 19/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 5730 |
| 17/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 14/08/2020 | 5.75p | 5.83p | 5.50p | 5.50p | 243945 |
| 13/08/2020 | 6.25p | 6.25p | 5.75p | 5.75p | 663 |
| 12/08/2020 | 6.25p | 6.25p | 6.24p | 6.25p | 649 |
| 11/08/2020 | 6.25p | 6.40p | 6.00p | 6.25p | 131192 |
| 10/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 1017 |
| 07/08/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 108 |
| 05/08/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 100000 |
| 04/08/2020 | 6.75p | 6.95p | 6.50p | 6.50p | 1355749 |
| 03/08/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1100000 |
| 31/07/2020 | 7.00p | 7.00p | 6.60p | 7.00p | 334 |
| 30/07/2020 | 7.00p | 7.34p | 7.00p | 7.00p | 35467 |
| 29/07/2020 | 7.40p | 7.40p | 7.00p | 7.00p | 1000500 |
| 28/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 8524 |
| 27/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 24/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 23/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 22/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 7640 |
| 21/07/2020 | 7.00p | 7.40p | 7.00p | 7.40p | 136658 |
| 20/07/2020 | 7.00p | 7.30p | 6.83p | 7.00p | 41430 |
| 17/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/07/2020 | 7.00p | 7.30p | 7.00p | 7.00p | 1000 |
| 14/07/2020 | 7.25p | 7.45p | 6.83p | 7.00p | 22298 |
| 13/07/2020 | 7.50p | 7.70p | 7.05p | 7.50p | 39744 |
| 10/07/2020 | 7.25p | 7.50p | 7.03p | 7.50p | 25779 |
| 09/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 28122 |
| 07/07/2020 | 7.90p | 8.00p | 7.90p | 7.90p | 913 |
| 06/07/2020 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 03/07/2020 | 7.90p | 8.10p | 7.90p | 7.90p | 101 |
| 02/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 141 |
| 01/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 16 |
| 30/06/2020 | 7.50p | 8.20p | 7.15p | 7.90p | 115352 |
| 29/06/2020 | 7.25p | 7.50p | 7.25p | 7.38p | 4270 |
| 26/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/06/2020 | 7.25p | 7.25p | 6.90p | 7.25p | 7337 |
| 24/06/2020 | 7.00p | 7.30p | 7.00p | 7.25p | 20000 |
| 23/06/2020 | 7.50p | 7.74p | 7.00p | 7.50p | 198436 |
| 22/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2020 | 7.50p | 7.77p | 7.00p | 7.50p | 21287 |
| 18/06/2020 | 7.50p | 7.77p | 7.50p | 7.50p | 24518 |
| 17/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 28400 |
| 16/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 30320 |
| 15/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 1000842 |
| 11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 09/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 115517 |
| 08/06/2020 | 7.00p | 7.50p | 6.85p | 7.00p | 6186 |
| 05/06/2020 | 7.00p | 7.00p | 6.85p | 7.00p | 13888 |
| 04/06/2020 | 6.65p | 7.00p | 6.40p | 7.00p | 105096 |
| 03/06/2020 | 6.65p | 6.85p | 6.30p | 6.65p | 509477 |
| 02/06/2020 | 6.65p | 6.65p | 6.30p | 6.65p | 15455 |
| 29/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 28/05/2020 | 6.65p | 6.90p | 6.35p | 6.65p | 14744 |
| 27/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 26/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 109214 |
| 25/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 27713 |
| 22/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 27713 |
| 21/05/2020 | 6.75p | 6.75p | 6.50p | 6.65p | 19911 |
| 20/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 4717 |
| 19/05/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 43174 |
| 18/05/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 8188 |
| 15/05/2020 | 7.00p | 7.00p | 6.75p | 6.75p | 60000 |
| 14/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 2335 |
| 13/05/2020 | 7.25p | 7.40p | 7.10p | 7.25p | 27185 |
| 12/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 7348 |
| 11/05/2020 | 7.50p | 7.60p | 7.00p | 7.25p | 7296 |
| 08/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/05/2020 | 7.50p | 7.60p | 7.00p | 7.50p | 23713 |
| 04/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/05/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 1500 |
| 30/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/04/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 95280 |
| 28/04/2020 | 7.50p | 7.70p | 7.50p | 7.50p | 37143 |
| 27/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 18297 |
| 24/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 23/04/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 13000 |
| 22/04/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 77372 |
| 21/04/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/04/2020 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 17/04/2020 | 8.50p | 8.50p | 8.10p | 8.25p | 4293 |
| 16/04/2020 | 8.25p | 8.50p | 8.20p | 8.50p | 36346 |
| 15/04/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 464000 |
| 14/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 400000 |
| 13/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
| 10/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
| 09/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
| 08/04/2020 | 8.00p | 8.40p | 7.68p | 8.00p | 110098 |
| 07/04/2020 | 8.00p | 8.00p | 7.68p | 8.00p | 21540 |
| 06/04/2020 | 8.00p | 8.30p | 7.60p | 8.00p | 54961 |
| 03/04/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 1436 |
| 02/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/03/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
| 30/03/2020 | 8.50p | 9.00p | 8.10p | 8.50p | 152942 |
| 27/03/2020 | 8.50p | 8.50p | 7.90p | 8.50p | 50000 |
| 26/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 45375 |
| 23/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 13135 |
| 20/03/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 469763 |
| 19/03/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2020 | 9.25p | 10.00p | 8.50p | 8.75p | 117099 |
| 17/03/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/03/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 3334 |
| 13/03/2020 | 9.25p | 9.75p | 8.65p | 9.25p | 9650 |
| 12/03/2020 | 10.25p | 10.25p | 8.60p | 9.25p | 5605434 |
| 11/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 39 |
| 10/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 6119 |
| 09/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5000 |
| 06/03/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 126775 |
| 05/03/2020 | 10.50p | 10.50p | 10.10p | 10.50p | 8092 |
| 04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 7114 |
| 02/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/02/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 430 |
| 27/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/02/2020 | 10.60p | 10.60p | 10.44p | 10.50p | 3000 |
| 25/02/2020 | 10.60p | 10.60p | 10.20p | 10.60p | 19481 |
| 24/02/2020 | 10.70p | 10.75p | 10.22p | 10.60p | 162701 |
| 21/02/2020 | 10.70p | 10.75p | 10.42p | 10.70p | 23838 |
| 20/02/2020 | 10.90p | 10.90p | 10.70p | 10.70p | 34605 |
*Close Price adjusted for both dividends and splits