1. Share Prices

  2. Gemfields Group Limited (GEM)

5.75p-0.50 (-8.00%)23 Jan 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gemfields Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 20256.25p6.50p5.50p5.75p508,519
Jan 22, 20256.25p6.01p6.01p6.25p519
Jan 21, 20256.25p6.39p6.01p6.25p20,636
Jan 20, 20256.25p6.03p6.01p6.25p103,650
Jan 17, 20256.25p6.50p6.04p6.25p451,900
Jan 16, 20256.25p6.40p6.01p6.25p96,637
Jan 15, 20256.25p6.50p6.00p6.40p120,058
Jan 14, 20256.75p7.14p6.40p7.14p110,143
Jan 13, 20256.75p6.90p6.70p6.75p37,958
Jan 10, 20256.75p6.98p6.70p6.75p962,033
Jan 9, 20256.75p6.98p6.98p6.75p17,222
Jan 8, 20256.75p7.00p6.63p6.75p121,326
Jan 7, 20257.00p7.50p7.00p7.00p137,282
Jan 6, 20257.00p7.40p7.40p7.00p1,898
Jan 3, 20257.00p7.47p6.71p7.00p67,800
Dec 31, 20247.10p6.80p6.80p7.00p150,000
Dec 30, 20246.75p7.50p6.50p7.10p80,375
Dec 27, 20246.35p7.00p6.20p6.75p256,234
Dec 24, 20246.75p7.00p6.24p6.60p593,745
Dec 23, 20247.00p7.00p5.75p6.74p3,397,799
Dec 20, 20247.25p7.50p7.00p7.15p152,836
Dec 19, 20247.75p8.16p7.01p7.25p2,530,935
Dec 18, 20247.75p7.70p7.58p7.75p39,916
Dec 17, 20247.75p8.00p7.50p7.75p82,461
Dec 16, 20247.75p8.00p7.60p8.00p13,251
Dec 13, 20247.75p7.90p7.58p7.75p33,562
Dec 12, 20247.75p7.90p7.60p7.75p46,250
Dec 11, 20247.75p7.95p7.61p7.75p21,963
Dec 10, 20248.15p8.30p7.88p7.75p219,747
Dec 6, 20248.15p8.30p8.00p8.15p126,281
Dec 5, 20248.10p8.30p8.00p8.15p361,157
Dec 4, 20248.25p8.30p8.00p8.10p653,401
Dec 3, 20248.35p8.50p8.05p8.25p70,813
Dec 2, 20248.80p8.90p8.20p8.35p417,621
Nov 29, 20248.70p9.08p8.78p8.80p219,431
Nov 28, 20248.65p8.80p8.50p8.70p485,725
Nov 27, 20248.85p9.00p8.51p8.80p257,890
Nov 26, 20249.10p9.20p8.81p8.85p1,180,748
Nov 25, 20249.35p9.50p9.00p9.10p3,238,832
Nov 22, 20249.55p9.50p9.20p9.35p25,533,080
Nov 21, 20249.55p9.59p9.38p9.55p184,124
Nov 20, 20249.55p9.69p9.35p9.55p415,749
Nov 19, 20249.65p9.80p9.80p9.55p475
Nov 18, 20249.40p9.80p9.45p9.65p106,653
Nov 15, 20249.50p9.50p9.21p9.35p104,922
Nov 14, 202410.25p10.70p9.50p9.60p437,929
Nov 13, 202410.25p10.05p10.05p10.25p21,071
Nov 12, 202410.38p10.75p10.00p10.25p239,006
Nov 11, 202410.50p10.60p10.25p10.38p37,219
Nov 8, 202410.75p10.75p10.40p10.50p199,957
12345
Showing 1 to 50 of 243

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.