1. Share Prices

  2. Gem Resources PLC (GEMR)

0.57p+0.03 (+5.27%)28 Nov 2024, 15:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 20240.78p0.75p0.55p0.55p7,540,649
Nov 26, 20240.78p0.78p0.73p0.78p1,673,916
Nov 25, 20240.82p0.82p0.80p0.78p1,800,000
Nov 22, 20240.85p0.84p0.82p0.82p1,581,866
Nov 21, 20240.93p0.91p0.89p0.85p345,192
Nov 20, 20240.93p0.93p0.89p0.93p310,193
Nov 19, 20240.93p0.90p0.90p0.93p13
Nov 18, 20240.93p0.90p0.90p0.93p1,795
Nov 15, 20240.93p0.91p0.91p0.93p63,761
Nov 14, 20240.93p0.90p0.90p0.93p105,494
Nov 13, 20240.93p0.90p0.90p0.93p100,026
Nov 12, 20240.93p0.90p0.90p0.93p99,306
Nov 11, 20240.93p0.94p0.92p0.93p292,462
Nov 7, 20240.93p0.92p0.92p0.93p49,234
Nov 6, 20240.93p0.95p0.92p0.93p244,132
Nov 5, 20240.95p0.99p0.92p0.93p124,917
Nov 4, 20240.95p0.95p0.95p0.95p104,220
Oct 31, 20240.95p0.96p0.91p0.95p315,356
Oct 30, 20240.95p0.96p0.91p0.95p100,323
Oct 29, 20240.93p0.97p0.95p0.95p1,159,852
Oct 28, 20240.93p0.91p0.91p0.93p90,000
Oct 25, 20240.93p0.91p0.91p0.93p78,357
Oct 24, 20240.93p0.93p0.93p0.93p250,002
Oct 23, 20240.93p0.91p0.90p0.93p454,014
Oct 22, 20240.93p0.95p0.93p0.93p260,491
Oct 21, 20241.00p0.98p0.91p0.93p2,353,149
Oct 17, 20241.00p1.05p1.05p1.00p1,421
Oct 16, 20240.96p1.04p0.96p1.00p1,837,975
Oct 15, 20240.97p1.02p0.96p0.95p63,451
Oct 14, 20240.97p1.00p0.93p0.97p1,343,260
Oct 11, 20241.02p1.00p1.00p0.97p545,845
Oct 10, 20241.02p1.00p1.00p1.02p60,834
Oct 9, 20241.02p1.03p1.03p1.02p20,000
Oct 8, 20241.02p1.04p1.00p1.02p225,500
Oct 7, 20241.05p1.09p0.92p1.02p3,016,643
Oct 4, 20241.05p1.05p1.05p1.05p26
Oct 3, 20241.05p1.09p1.05p1.05p162,455
Oct 1, 20241.05p1.10p1.00p1.05p779,875
Sep 30, 20241.05p1.10p1.00p1.05p677,264
Sep 27, 20241.13p1.10p1.00p1.05p5,293,792
Sep 26, 20241.13p1.14p1.14p1.13p318,912
Sep 25, 20241.15p1.20p1.05p1.13p1,007,840
Sep 23, 20241.15p1.17p1.10p1.15p372,040
Sep 20, 20241.20p1.25p1.10p1.15p1,771,717
Sep 19, 20241.15p1.25p1.14p1.20p622,445
Sep 18, 20241.15p1.20p1.13p1.15p2,346,092
Sep 17, 20241.25p1.28p1.20p1.25p69,741
Sep 16, 20241.40p1.45p1.27p1.25p2,527,154
Sep 12, 20241.40p1.42p1.42p1.40p418,881
Sep 11, 20241.40p1.43p1.43p1.40p20,920
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC809.0046.03
Direct Line Insurance Group PLC223.8041.02
Dr. Martens PLC64.6511.85
Ti Fluid Systems PLC189.005.59
Raspberry Pi Holdings PLC350.804.72
Auction Technology Group PLC527.003.94

Fallers

CompanyPrice% Chg
Ithaca Energy PLC104.40-13.14
Energean PLC1,000.00-8.68
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC652.50-3.33
Land Securities Group PLC605.00-2.73
Aviva PLC477.80-2.35