1. Share Prices

  2. Gemfields Group Limited (GEM)

11.50p+0.00 (+0.00%)30 Aug 2024, 16:39
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
Aug 30, 202411.50p11.50p11.40p11.50p106,355
Aug 28, 202411.50p11.75p11.40p11.50p179,431
Aug 27, 202411.38p11.75p11.25p11.50p1,635,984
Aug 23, 202411.38p11.47p11.47p11.38p30,000
Aug 22, 202411.38p11.50p11.33p11.38p400,000
Aug 21, 202411.38p11.50p11.33p11.40p652,541
Aug 20, 202411.38p11.50p11.33p11.38p110,000
Aug 19, 202411.38p11.47p11.33p11.38p23,695
Aug 16, 202411.13p11.50p11.25p11.38p181,849
Aug 15, 202411.00p11.25p10.75p11.10p1,264,422
Aug 14, 202411.00p11.10p10.87p11.00p9,435
Aug 13, 202410.88p11.25p10.65p11.00p243,841
Aug 12, 202410.88p11.18p11.00p10.88p96,932
Aug 9, 202410.88p11.00p10.58p10.88p96,272
Aug 8, 202410.88p10.78p10.78p10.88p10,000
Aug 7, 202410.88p10.85p10.85p10.88p45,995
Aug 6, 202410.88p11.25p10.85p10.88p53,200
Aug 5, 202411.25p11.50p10.50p10.88p95,012
Aug 2, 202411.38p11.50p11.05p11.38p129,899
Aug 1, 202411.38p11.50p11.35p11.38p240,702
Jul 31, 202411.38p11.50p11.28p11.38p776,504
Jul 30, 202411.38p11.50p11.28p11.38p4,433,174
Jul 29, 202411.38p11.50p11.32p11.38p361,846
Jul 26, 202411.75p11.50p11.20p11.50p630,171
Jul 25, 202411.75p11.70p11.00p11.50p1,122,349
Jul 24, 202411.63p12.00p11.48p11.75p1,976,336
Jul 23, 202411.50p12.00p11.13p11.40p291,110
Jul 22, 202411.75p12.00p11.13p11.50p68,183
Jul 19, 202411.50p12.00p11.00p11.75p10,307
Jul 18, 202411.88p11.69p11.50p11.75p74,277
Jul 17, 202411.88p12.24p11.69p11.88p41,003
Jul 16, 202411.75p12.25p11.69p11.88p105,116
Jul 12, 202411.88p12.00p11.61p11.75p32,073
Jul 11, 202411.88p11.85p11.60p11.88p117,827
Jul 10, 202411.75p11.85p11.55p11.88p140,122
Jul 9, 202412.00p12.50p11.50p11.75p38,563
Jul 8, 202412.00p11.76p11.76p12.00p58,344
Jul 5, 202412.00p12.22p11.95p12.00p11,557
Jul 4, 202412.00p12.00p11.50p12.00p24,394
Jul 3, 202411.75p12.00p11.90p12.00p193,368
Jul 2, 202411.88p12.00p11.57p11.75p73,344
Jul 1, 202412.38p12.75p11.75p11.88p223,595
Jun 28, 202412.75p13.00p12.05p12.38p560,487
Jun 27, 202412.75p13.00p12.66p12.75p22,754
Jun 26, 202412.88p13.00p12.66p12.75p144,974
Jun 25, 202412.75p13.00p12.81p13.00p606,073
Jun 24, 202412.75p13.25p12.50p12.75p3,083,255
Jun 21, 202412.63p13.00p12.00p12.75p7,436
Jun 20, 202412.63p13.00p12.25p12.50p1,124,750
Jun 19, 202412.63p13.00p12.59p12.63p4,700
12345
Showing 1 to 50 of 249

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.