1. Share Prices

  2. Gemfields Group Limited (GEM)

9.35p-0.20 (-2.09%)22 Nov 2024, 17:15
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
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
Oct 8, 202411.88p12.00p11.75p11.88p191,590
Oct 7, 202411.75p12.00p11.57p11.88p108,745
Oct 4, 202411.75p11.75p11.57p11.75p544,992
Oct 3, 202411.75p12.00p11.50p11.75p349
Oct 2, 202411.75p11.75p11.57p11.75p661,390
Oct 1, 202411.75p11.75p11.25p11.75p391,167
Sep 30, 202411.75p12.00p11.50p11.75p180,243
Sep 27, 202411.75p11.75p11.25p11.75p515,770
Sep 26, 202411.75p11.90p11.65p11.75p1,050,571
Sep 25, 202411.75p12.00p11.50p11.75p1,833,594
Sep 24, 202411.75p11.90p11.55p11.75p60,210
Sep 20, 202411.63p11.75p11.63p11.75p300,000
Sep 19, 202411.75p11.75p11.53p11.63p765,117
Sep 17, 202411.75p12.00p11.50p11.75p140,262
Sep 16, 202411.25p12.00p11.07p11.88p315,993
Sep 13, 202411.63p11.75p11.51p11.63p175,025
Sep 12, 202411.63p11.75p11.50p11.63p200,080
Sep 11, 202411.63p11.75p11.51p11.63p129,838
Sep 10, 202411.50p11.75p11.50p11.75p195,463
12345
Showing 1 to 50 of 246

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.