0.93p+0.00 (+0.00%)12 Nov 2024, 11:39
Gem Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 12, 2024 | 0.93p | 0.90p | 0.90p | 0.93p | 99,306 |
Nov 11, 2024 | 0.93p | 0.94p | 0.92p | 0.93p | 292,462 |
Nov 7, 2024 | 0.93p | 0.92p | 0.92p | 0.93p | 49,234 |
Nov 6, 2024 | 0.93p | 0.95p | 0.92p | 0.93p | 244,132 |
Nov 5, 2024 | 0.95p | 0.99p | 0.92p | 0.93p | 124,917 |
Nov 4, 2024 | 0.95p | 0.95p | 0.95p | 0.95p | 104,220 |
Oct 31, 2024 | 0.95p | 0.96p | 0.91p | 0.95p | 315,356 |
Oct 30, 2024 | 0.95p | 0.96p | 0.91p | 0.95p | 100,323 |
Oct 29, 2024 | 0.93p | 0.97p | 0.95p | 0.95p | 1,159,852 |
Oct 28, 2024 | 0.93p | 0.91p | 0.91p | 0.93p | 90,000 |
Oct 25, 2024 | 0.93p | 0.91p | 0.91p | 0.93p | 78,357 |
Oct 24, 2024 | 0.93p | 0.93p | 0.93p | 0.93p | 250,002 |
Oct 23, 2024 | 0.93p | 0.91p | 0.90p | 0.93p | 454,014 |
Oct 22, 2024 | 0.93p | 0.95p | 0.93p | 0.93p | 260,491 |
Oct 21, 2024 | 1.00p | 0.98p | 0.91p | 0.93p | 2,353,149 |
Oct 17, 2024 | 1.00p | 1.05p | 1.05p | 1.00p | 1,421 |
Oct 16, 2024 | 0.96p | 1.04p | 0.96p | 1.00p | 1,837,975 |
Oct 15, 2024 | 0.97p | 1.02p | 0.96p | 0.95p | 63,451 |
Oct 14, 2024 | 0.97p | 1.00p | 0.93p | 0.97p | 1,343,260 |
Oct 11, 2024 | 1.02p | 1.00p | 1.00p | 0.97p | 545,845 |
Oct 10, 2024 | 1.02p | 1.00p | 1.00p | 1.02p | 60,834 |
Oct 9, 2024 | 1.02p | 1.03p | 1.03p | 1.02p | 20,000 |
Oct 8, 2024 | 1.02p | 1.04p | 1.00p | 1.02p | 225,500 |
Oct 7, 2024 | 1.05p | 1.09p | 0.92p | 1.02p | 3,016,643 |
Oct 4, 2024 | 1.05p | 1.05p | 1.05p | 1.05p | 26 |
Oct 3, 2024 | 1.05p | 1.09p | 1.05p | 1.05p | 162,455 |
Oct 1, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 779,875 |
Sep 30, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 677,264 |
Sep 27, 2024 | 1.13p | 1.10p | 1.00p | 1.05p | 5,293,792 |
Sep 26, 2024 | 1.13p | 1.14p | 1.14p | 1.13p | 318,912 |
Sep 25, 2024 | 1.15p | 1.20p | 1.05p | 1.13p | 1,007,840 |
Sep 23, 2024 | 1.15p | 1.17p | 1.10p | 1.15p | 372,040 |
Sep 20, 2024 | 1.20p | 1.25p | 1.10p | 1.15p | 1,771,717 |
Sep 19, 2024 | 1.15p | 1.25p | 1.14p | 1.20p | 622,445 |
Sep 18, 2024 | 1.15p | 1.20p | 1.13p | 1.15p | 2,346,092 |
Sep 17, 2024 | 1.25p | 1.28p | 1.20p | 1.25p | 69,741 |
Sep 16, 2024 | 1.40p | 1.45p | 1.27p | 1.25p | 2,527,154 |
Sep 12, 2024 | 1.40p | 1.42p | 1.42p | 1.40p | 418,881 |
Sep 11, 2024 | 1.40p | 1.43p | 1.43p | 1.40p | 20,920 |
Sep 10, 2024 | 1.40p | 1.47p | 1.31p | 1.40p | 58,740 |
Sep 9, 2024 | 1.40p | 1.49p | 1.41p | 1.40p | 567,523 |
Sep 4, 2024 | 1.40p | 1.47p | 1.47p | 1.40p | 131,000 |
Sep 2, 2024 | 1.25p | 1.50p | 1.29p | 1.40p | 3,427,006 |
Aug 30, 2024 | 1.25p | 1.30p | 1.22p | 1.25p | 83,380 |
Aug 29, 2024 | 1.25p | 1.30p | 1.29p | 1.25p | 19,243 |
Aug 28, 2024 | 1.35p | 1.33p | 1.20p | 1.25p | 680,315 |
Aug 27, 2024 | 1.35p | 1.37p | 1.30p | 1.35p | 102,824 |
Aug 23, 2024 | 1.35p | 1.37p | 1.30p | 1.35p | 130,000 |
Aug 22, 2024 | 1.35p | 1.40p | 1.37p | 1.35p | 175,071 |
Aug 21, 2024 | 1.40p | 1.31p | 1.30p | 1.35p | 1,185,553 |
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