Shares Magazine
4.75p-1.13 (-15.18%)11 Apr 2025, 16:11
Gemfields Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 5.00p | 5.01p | 4.50p | 4.75p | 282,542 |
| Apr 10, 2025 | 5.88p | 6.25p | 5.50p | 5.88p | 50,495 |
| Apr 9, 2025 | 5.75p | 6.00p | 6.00p | 5.75p | 10,000 |
| Apr 8, 2025 | 5.88p | 6.10p | 5.95p | 5.88p | 133,932 |
| Apr 7, 2025 | 5.88p | 5.95p | 5.50p | 5.88p | 82,500 |
| Apr 4, 2025 | 5.88p | 6.25p | 5.50p | 5.88p | 90,411 |
| Apr 3, 2025 | 6.13p | 6.25p | 6.00p | 5.88p | 107,051 |
| Apr 2, 2025 | 6.13p | 6.08p | 6.00p | 6.13p | 183,947 |
| Apr 1, 2025 | 6.25p | 6.50p | 5.97p | 6.13p | 124,507 |
| Mar 31, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 62,341 |
| Mar 28, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 5,475 |
| Mar 27, 2025 | 6.25p | 6.28p | 6.28p | 6.25p | 30,000 |
| Mar 26, 2025 | 6.25p | 6.60p | 6.45p | 6.25p | 57,476 |
| Mar 25, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 14,839 |
| Mar 24, 2025 | 6.25p | 6.45p | 6.25p | 6.25p | 22,230 |
| Mar 21, 2025 | 6.35p | 6.50p | 6.33p | 6.35p | 17,817 |
| Mar 20, 2025 | 6.35p | 6.47p | 6.30p | 6.35p | 884,337 |
| Mar 19, 2025 | 6.35p | 6.50p | 6.50p | 6.35p | 200,000 |
| Mar 18, 2025 | 6.35p | 6.40p | 6.40p | 6.35p | 12,425 |
| Mar 17, 2025 | 6.35p | 6.41p | 6.41p | 6.35p | 279 |
| Mar 14, 2025 | 6.35p | 6.50p | 6.20p | 6.35p | 225,304 |
| Mar 13, 2025 | 6.35p | 6.70p | 6.36p | 6.70p | 255,274 |
| Mar 12, 2025 | 6.60p | 6.70p | 6.50p | 6.35p | 30,223 |
| Mar 11, 2025 | 6.60p | 6.60p | 6.50p | 6.60p | 515,000 |
| Mar 10, 2025 | 6.65p | 6.80p | 6.50p | 6.60p | 433,641 |
| Mar 7, 2025 | 6.65p | 6.80p | 6.50p | 6.65p | 124,283 |
| Mar 6, 2025 | 6.65p | 6.75p | 6.75p | 6.65p | 2,000,000 |
| Mar 5, 2025 | 6.65p | 6.65p | 6.50p | 6.65p | 1,151,145 |
| Mar 4, 2025 | 6.75p | 7.00p | 6.50p | 6.94p | 63,795 |
| Mar 3, 2025 | 6.75p | 7.00p | 6.75p | 7.00p | 421,146 |
| Feb 28, 2025 | 6.25p | 6.90p | 6.50p | 6.75p | 348,198 |
| Feb 27, 2025 | 6.25p | 6.50p | 6.40p | 6.25p | 558,501 |
| Feb 26, 2025 | 6.25p | 6.45p | 6.22p | 6.25p | 20,382 |
| Feb 25, 2025 | 6.25p | 6.75p | 6.19p | 6.25p | 12,042,743 |
| Feb 24, 2025 | 6.25p | 6.50p | 5.88p | 6.00p | 149,117 |
| Feb 21, 2025 | 6.25p | 6.40p | 6.28p | 6.25p | 307,461 |
| Feb 20, 2025 | 6.35p | 6.50p | 6.00p | 6.25p | 156,752 |
| Feb 19, 2025 | 5.75p | 6.50p | 5.79p | 6.35p | 798,741 |
| Feb 18, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 600,000 |
| Feb 17, 2025 | 5.75p | 5.55p | 5.55p | 5.75p | 15,000 |
| Feb 14, 2025 | 5.65p | 5.79p | 5.50p | 5.50p | 83,723 |
| Feb 13, 2025 | 5.75p | 5.80p | 5.80p | 5.65p | 35,018 |
| Feb 12, 2025 | 6.25p | 6.30p | 5.50p | 5.75p | 181,186 |
| Feb 11, 2025 | 6.25p | 6.28p | 6.10p | 6.25p | 23,409 |
| Feb 10, 2025 | 6.25p | 6.30p | 6.28p | 6.25p | 11,000 |
| Feb 7, 2025 | 5.75p | 6.40p | 6.00p | 6.25p | 578,986 |
| Feb 6, 2025 | 5.75p | 5.84p | 5.80p | 5.75p | 30,191 |
| Feb 4, 2025 | 5.65p | 6.00p | 5.64p | 5.75p | 23,324 |
| Feb 3, 2025 | 5.65p | 5.65p | 5.51p | 5.65p | 77,910 |
| Jan 31, 2025 | 5.35p | 5.80p | 5.50p | 5.65p | 172,049 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.