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:
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Buy Harbour Energy (HBR) by Simon Watkins in The Motley Fool
- Buy Prudential (PRU) by UBS
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Outperform United Utilities Group (UU.) by Bernstein
- Outperform Severn Trent (SVT) by Bernstein
- Market Perform Pennon Group (PNN) by Bernstein
- Underweight Antofagasta (ANTO) by Morgan Stanley
- Outperform Centrica (CNA) by RBC Capital
- Neutral JD Sports Fashion (JD.) by Citi
- Hold WH Smith (SMWH) by Guy Taylor in The Times - Tempus
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Market Perform JD Sports Fashion (JD.) by RBC Capital
- Buy Prudential (PRU) by Citi
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Neutral Lloyds Banking Group (LLOY) by Citi
- Buy Rolls-Royce Holdings (RR.) by Deutsche Bank
- Buy Microlise Group (SAAS) by Canaccord Genuity
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 07/12/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 5820 |
| 04/12/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 18056 |
| 03/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/12/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 53082 |
| 01/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 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 |
| 11/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits