Gem Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 3, 2025	0.20p	0.25p	0.18p	0.20p	1,564,842
Jul 2, 2025	0.30p	0.33p	0.17p	0.20p	8,669,064
Jul 1, 2025	0.35p	0.60p	0.22p	0.30p	37,925,969
Jun 30, 2025	0.27p	0.40p	0.26p	0.33p	23,456,282
Jun 27, 2025	0.24p	0.33p	0.26p	0.27p	15,238,818
Jun 26, 2025	0.23p	0.26p	0.23p	0.24p	1,334,731
Jun 25, 2025	0.23p	0.25p	0.23p	0.23p	627,800
Jun 24, 2025	0.23p	0.25p	0.22p	0.23p	1,548,032
Jun 23, 2025	0.17p	0.24p	0.16p	0.23p	10,571,973
Jun 20, 2025	0.17p	0.17p	0.17p	0.17p	374,473
Jun 19, 2025	0.17p	0.17p	0.17p	0.17p	50,034
Jun 18, 2025	0.17p	0.17p	0.17p	0.17p	270,000
Jun 16, 2025	0.18p	0.17p	0.16p	0.17p	3,500,356
Jun 12, 2025	0.18p	0.20p	0.17p	0.18p	120,115
Jun 10, 2025	0.18p	0.18p	0.18p	0.18p	381,067
Jun 9, 2025	0.18p	0.20p	0.17p	0.18p	241,195
Jun 6, 2025	0.18p	0.17p	0.17p	0.18p	85,398
Jun 4, 2025	0.18p	0.20p	0.20p	0.18p	368,917
Jun 3, 2025	0.17p	0.20p	0.17p	0.18p	5,396,790
Jun 2, 2025	0.17p	0.17p	0.16p	0.17p	2,721,426
May 30, 2025	0.15p	0.17p	0.13p	0.17p	10,839,507
May 29, 2025	0.14p	0.17p	0.15p	0.15p	3,494,825
May 28, 2025	0.14p	0.14p	0.13p	0.14p	9,005,000
May 27, 2025	0.14p	0.14p	0.13p	0.14p	886,242
May 23, 2025	0.15p	0.14p	0.13p	0.14p	1,567,609
May 22, 2025	0.15p	0.15p	0.15p	0.15p	20,000
May 21, 2025	0.14p	0.15p	0.15p	0.15p	333,333
May 20, 2025	0.14p	0.15p	0.14p	0.14p	1,430,990
May 16, 2025	0.14p	0.15p	0.15p	0.14p	20,000
May 15, 2025	0.15p	0.16p	0.16p	0.14p	10,949
May 13, 2025	0.15p	0.16p	0.16p	0.15p	251,812
May 12, 2025	0.17p	0.16p	0.15p	0.15p	745,080
May 9, 2025	0.17p	0.17p	0.17p	0.17p	50,000
May 8, 2025	0.17p	0.17p	0.15p	0.17p	508,469
May 7, 2025	0.17p	0.18p	0.15p	0.17p	426,853
May 6, 2025	0.19p	0.19p	0.16p	0.17p	1,266,500
May 2, 2025	0.19p	0.18p	0.15p	0.17p	1,532,877
May 1, 2025	0.19p	0.19p	0.18p	0.19p	223,043
Apr 30, 2025	0.26p	0.25p	0.18p	0.19p	2,565,955
Apr 29, 2025	0.26p	0.26p	0.26p	0.26p	205,000
Apr 28, 2025	0.26p	0.26p	0.26p	0.26p	145,783
Apr 25, 2025	0.26p	0.26p	0.25p	0.26p	2,138,447
Apr 24, 2025	0.38p	0.37p	0.25p	0.26p	4,043,338
Apr 23, 2025	0.42p	0.40p	0.33p	0.38p	3,367,767
Apr 22, 2025	0.42p	0.45p	0.44p	0.42p	20,688
Apr 17, 2025	0.47p	0.46p	0.40p	0.42p	2,849,062
Apr 15, 2025	0.47p	0.46p	0.46p	0.47p	1,400,000
Apr 14, 2025	0.47p	0.47p	0.46p	0.47p	442,146
Apr 11, 2025	0.47p	0.47p	0.43p	0.47p	1,750,000
Apr 10, 2025	0.47p	0.47p	0.47p	0.47p	1,056,211

1 2 3 4 5

Next >

Showing 1 to 50 of 219

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
Vodafone Group PLC	82.24	3.79
Auction Technology Group PLC	495.50	3.66
Alpha Group International PLC	3,280.01	2.98
Raspberry Pi Holdings PLC	480.85	2.31
Discoverie Group PLC	704.00	2.18
Paypoint PLC	824.00	2.11

Fallers

Company	Price	% Chg
Moonpig Group PLC	223.50	-7.64
Aston Martin Lagonda Global Holdings PLC	80.63	-3.85
Watches Of Switzerland Group PLC	374.40	-3.51
Just Group PLC	129.00	-3.30
Atalaya Mining Copper, S.A.	448.50	-3.13
Cmc Markets PLC	249.00	-3.11

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Gem Resources PLC (GEMR)

Gem Resources PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email