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 |
|---|---|---|---|---|---|
| 01/06/2020 | 6.65p | 6.65p | 6.50p | 6.65p | 5446 |
| 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 |
| 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 |
| 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 |
| 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 |
| 19/02/2020 | 11.00p | 11.00p | 10.80p | 10.90p | 101180 |
| 18/02/2020 | 11.80p | 12.00p | 11.00p | 11.50p | 43562 |
| 17/02/2020 | 11.70p | 11.80p | 11.40p | 11.80p | 227581 |
| 14/02/2020 | 10.50p | 11.90p | 10.50p | 11.70p | 84547 |
*Close Price adjusted for both dividends and splits