11.50p+0.00 (+0.00%)30 Aug 2024, 16:39
Gemfields Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 11.50p | 11.50p | 11.40p | 11.50p | 106,355 |
Aug 28, 2024 | 11.50p | 11.75p | 11.40p | 11.50p | 179,431 |
Aug 27, 2024 | 11.38p | 11.75p | 11.25p | 11.50p | 1,635,984 |
Aug 23, 2024 | 11.38p | 11.47p | 11.47p | 11.38p | 30,000 |
Aug 22, 2024 | 11.38p | 11.50p | 11.33p | 11.38p | 400,000 |
Aug 21, 2024 | 11.38p | 11.50p | 11.33p | 11.40p | 652,541 |
Aug 20, 2024 | 11.38p | 11.50p | 11.33p | 11.38p | 110,000 |
Aug 19, 2024 | 11.38p | 11.47p | 11.33p | 11.38p | 23,695 |
Aug 16, 2024 | 11.13p | 11.50p | 11.25p | 11.38p | 181,849 |
Aug 15, 2024 | 11.00p | 11.25p | 10.75p | 11.10p | 1,264,422 |
Aug 14, 2024 | 11.00p | 11.10p | 10.87p | 11.00p | 9,435 |
Aug 13, 2024 | 10.88p | 11.25p | 10.65p | 11.00p | 243,841 |
Aug 12, 2024 | 10.88p | 11.18p | 11.00p | 10.88p | 96,932 |
Aug 9, 2024 | 10.88p | 11.00p | 10.58p | 10.88p | 96,272 |
Aug 8, 2024 | 10.88p | 10.78p | 10.78p | 10.88p | 10,000 |
Aug 7, 2024 | 10.88p | 10.85p | 10.85p | 10.88p | 45,995 |
Aug 6, 2024 | 10.88p | 11.25p | 10.85p | 10.88p | 53,200 |
Aug 5, 2024 | 11.25p | 11.50p | 10.50p | 10.88p | 95,012 |
Aug 2, 2024 | 11.38p | 11.50p | 11.05p | 11.38p | 129,899 |
Aug 1, 2024 | 11.38p | 11.50p | 11.35p | 11.38p | 240,702 |
Jul 31, 2024 | 11.38p | 11.50p | 11.28p | 11.38p | 776,504 |
Jul 30, 2024 | 11.38p | 11.50p | 11.28p | 11.38p | 4,433,174 |
Jul 29, 2024 | 11.38p | 11.50p | 11.32p | 11.38p | 361,846 |
Jul 26, 2024 | 11.75p | 11.50p | 11.20p | 11.50p | 630,171 |
Jul 25, 2024 | 11.75p | 11.70p | 11.00p | 11.50p | 1,122,349 |
Jul 24, 2024 | 11.63p | 12.00p | 11.48p | 11.75p | 1,976,336 |
Jul 23, 2024 | 11.50p | 12.00p | 11.13p | 11.40p | 291,110 |
Jul 22, 2024 | 11.75p | 12.00p | 11.13p | 11.50p | 68,183 |
Jul 19, 2024 | 11.50p | 12.00p | 11.00p | 11.75p | 10,307 |
Jul 18, 2024 | 11.88p | 11.69p | 11.50p | 11.75p | 74,277 |
Jul 17, 2024 | 11.88p | 12.24p | 11.69p | 11.88p | 41,003 |
Jul 16, 2024 | 11.75p | 12.25p | 11.69p | 11.88p | 105,116 |
Jul 12, 2024 | 11.88p | 12.00p | 11.61p | 11.75p | 32,073 |
Jul 11, 2024 | 11.88p | 11.85p | 11.60p | 11.88p | 117,827 |
Jul 10, 2024 | 11.75p | 11.85p | 11.55p | 11.88p | 140,122 |
Jul 9, 2024 | 12.00p | 12.50p | 11.50p | 11.75p | 38,563 |
Jul 8, 2024 | 12.00p | 11.76p | 11.76p | 12.00p | 58,344 |
Jul 5, 2024 | 12.00p | 12.22p | 11.95p | 12.00p | 11,557 |
Jul 4, 2024 | 12.00p | 12.00p | 11.50p | 12.00p | 24,394 |
Jul 3, 2024 | 11.75p | 12.00p | 11.90p | 12.00p | 193,368 |
Jul 2, 2024 | 11.88p | 12.00p | 11.57p | 11.75p | 73,344 |
Jul 1, 2024 | 12.38p | 12.75p | 11.75p | 11.88p | 223,595 |
Jun 28, 2024 | 12.75p | 13.00p | 12.05p | 12.38p | 560,487 |
Jun 27, 2024 | 12.75p | 13.00p | 12.66p | 12.75p | 22,754 |
Jun 26, 2024 | 12.88p | 13.00p | 12.66p | 12.75p | 144,974 |
Jun 25, 2024 | 12.75p | 13.00p | 12.81p | 13.00p | 606,073 |
Jun 24, 2024 | 12.75p | 13.25p | 12.50p | 12.75p | 3,083,255 |
Jun 21, 2024 | 12.63p | 13.00p | 12.00p | 12.75p | 7,436 |
Jun 20, 2024 | 12.63p | 13.00p | 12.25p | 12.50p | 1,124,750 |
Jun 19, 2024 | 12.63p | 13.00p | 12.59p | 12.63p | 4,700 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.