Shares Magazine
0.43p-0.05 (-10.53%)28 Mar 2025, 14:27
Gem Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.47p | 0.46p | 0.44p | 0.42p | 488,626 |
| Mar 27, 2025 | 0.47p | 0.46p | 0.45p | 0.47p | 1,209,512 |
| Mar 26, 2025 | 0.47p | 0.46p | 0.46p | 0.47p | 343,268 |
| Mar 25, 2025 | 0.53p | 0.50p | 0.41p | 0.47p | 3,305,462 |
| Mar 24, 2025 | 0.53p | 0.53p | 0.50p | 0.53p | 239,578 |
| Mar 21, 2025 | 0.53p | 0.51p | 0.50p | 0.53p | 352,965 |
| Mar 19, 2025 | 0.53p | 0.53p | 0.53p | 0.53p | 187,969 |
| Mar 18, 2025 | 0.53p | 0.53p | 0.53p | 0.53p | 50,000 |
| Mar 17, 2025 | 0.53p | 0.53p | 0.50p | 0.53p | 63,333 |
| Mar 14, 2025 | 0.53p | 0.53p | 0.53p | 0.53p | 50,000 |
| Mar 13, 2025 | 0.53p | 0.53p | 0.53p | 0.53p | 300,000 |
| Mar 12, 2025 | 0.53p | 0.54p | 0.50p | 0.53p | 1,413,165 |
| Mar 10, 2025 | 0.53p | 0.54p | 0.50p | 0.53p | 131,531 |
| Mar 7, 2025 | 0.53p | 0.54p | 0.50p | 0.53p | 104,525 |
| Mar 6, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 182,775 |
| Mar 5, 2025 | 0.53p | 0.50p | 0.50p | 0.53p | 1,146 |
| Mar 4, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 518 |
| Mar 3, 2025 | 0.52p | 0.54p | 0.54p | 0.53p | 277,541 |
| Feb 28, 2025 | 0.52p | 0.54p | 0.54p | 0.52p | 33 |
| Feb 27, 2025 | 0.52p | 0.54p | 0.50p | 0.52p | 2,413,310 |
| Feb 26, 2025 | 0.47p | 0.49p | 0.49p | 0.50p | 1,000,000 |
| Feb 24, 2025 | 0.47p | 0.49p | 0.45p | 0.47p | 2,282,128 |
| Feb 21, 2025 | 0.54p | 0.57p | 0.42p | 0.47p | 3,193,146 |
| Feb 20, 2025 | 0.53p | 0.57p | 0.52p | 0.54p | 300,733 |
| Feb 14, 2025 | 0.53p | 0.55p | 0.53p | 0.53p | 194,678 |
| Feb 13, 2025 | 0.53p | 0.55p | 0.52p | 0.53p | 2,369,364 |
| Feb 12, 2025 | 0.63p | 0.62p | 0.53p | 0.53p | 1,780,138 |
| Feb 11, 2025 | 0.57p | 0.58p | 0.58p | 0.57p | 1,577,851 |
| Feb 10, 2025 | 0.58p | 0.58p | 0.58p | 0.57p | 201,518 |
| Feb 7, 2025 | 0.57p | 0.59p | 0.59p | 0.57p | 170,212 |
| Feb 6, 2025 | 0.57p | 0.59p | 0.55p | 0.57p | 787,210 |
| Feb 5, 2025 | 0.63p | 0.62p | 0.59p | 0.57p | 3,040,754 |
| Feb 4, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 323,100 |
| Feb 3, 2025 | 0.63p | 0.62p | 0.62p | 0.63p | 33 |
| Jan 31, 2025 | 0.63p | 0.65p | 0.62p | 0.63p | 377,279 |
| Jan 30, 2025 | 0.63p | 0.65p | 0.62p | 0.63p | 273,145 |
| Jan 29, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 357,032 |
| Jan 28, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 2,528,893 |
| Jan 27, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 1,310,167 |
| Jan 24, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 222,646 |
| Jan 23, 2025 | 0.63p | 0.65p | 0.64p | 0.63p | 995,765 |
| Jan 22, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 2,003,935 |
| Jan 21, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 996,786 |
| Jan 20, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 456,512 |
| Jan 17, 2025 | 0.63p | 0.65p | 0.64p | 0.63p | 456,989 |
| Jan 16, 2025 | 0.63p | 0.64p | 0.60p | 0.63p | 673,366 |
| Jan 15, 2025 | 0.55p | 0.64p | 0.60p | 0.63p | 1,199,948 |
| Jan 10, 2025 | 0.53p | 0.55p | 0.52p | 0.55p | 450,011 |
| Jan 9, 2025 | 0.55p | 0.55p | 0.55p | 0.53p | 221,144 |
| Jan 8, 2025 | 0.55p | 0.60p | 0.60p | 0.55p | 22,433 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.