1. Share Prices

  2. Gemfields Group Limited (GEM)

6.13p-1.02 (-14.34%)23 Dec 2024, 11:14
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
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
Nov 7, 202410.75p10.95p10.55p10.75p123,433
Nov 5, 202410.75p11.00p10.55p10.75p144,460
Nov 4, 202410.88p10.90p10.65p10.88p504,000
Nov 1, 202410.88p10.75p10.50p10.88p611,000
Oct 31, 202411.13p11.00p11.00p10.88p25,000
Oct 30, 202411.00p11.25p11.00p11.13p207,292
Oct 29, 202411.00p11.10p10.83p11.00p20,328
Oct 28, 202411.00p11.10p11.10p11.00p990
Oct 25, 202411.00p11.09p10.83p11.00p28,570
Oct 24, 202411.50p11.50p11.13p11.13p973,829
Oct 23, 202411.38p11.75p11.25p11.50p36,428
Oct 22, 202411.63p12.00p11.25p11.38p38,308
Oct 21, 202411.75p12.00p11.55p12.00p5,989,805
Oct 18, 202411.75p11.75p11.55p11.75p1,078,780
Oct 17, 202411.75p12.00p11.55p11.75p85,829
Oct 15, 202412.00p12.15p11.75p11.75p265,247
Oct 14, 202412.00p11.81p11.80p12.00p164,784
Oct 11, 202412.00p12.20p12.20p12.00p4,762
Oct 10, 202412.00p11.81p11.75p12.00p189,445
Oct 9, 202411.88p12.20p11.80p12.00p212,933
12345
Showing 1 to 50 of 242

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC232.604.31
Direct Line Insurance Group PLC252.403.78
Airtel Africa PLC108.903.42
Ceres Power Holdings PLC169.602.85
Carnival PLC1,936.502.62
Chemring Group PLC331.392.60

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC340.00-5.82
Harbourvest Global Private Equity Limited2,515.00-2.71
Schroders PLC305.00-2.31
Cmc Markets PLC252.00-1.18
Hochschild Mining PLC209.00-1.88
Ao World PLC105.00-1.87