1. Share Prices

  2. Gem Resources PLC (GEMR)

0.45p+0.00 (+0.00%)12 Dec 2025, 13:57
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
Dec 12, 20250.45p0.47p0.47p0.45p2,139
Dec 11, 20250.45p0.41p0.41p0.45p500,000
Dec 10, 20250.45p0.47p0.40p0.45p366,569
Dec 9, 20250.40p0.45p0.41p0.45p5,762,847
Dec 8, 20250.40p0.43p0.37p0.41p6,567,354
Dec 5, 20250.40p0.37p0.37p0.40p839
Dec 3, 20250.38p0.40p0.39p0.40p1,723,140
Dec 2, 20250.38p0.38p0.38p0.38p1,809,559
Dec 1, 20250.38p0.39p0.35p0.38p125,491
Nov 28, 20250.38p0.35p0.35p0.38p190,000
Nov 26, 20250.38p0.35p0.35p0.38p341
Nov 25, 20250.38p0.40p0.35p0.38p19,949
Nov 24, 20250.38p0.40p0.40p0.38p1,601
Nov 21, 20250.38p0.38p0.35p0.38p762,572
Nov 20, 20250.38p0.38p0.35p0.37p4,687,220
Nov 19, 20250.38p0.39p0.35p0.38p504,805
Nov 17, 20250.38p0.35p0.35p0.38p20,470
Nov 14, 20250.38p0.35p0.35p0.38p2,000
Nov 13, 20250.38p0.35p0.35p0.38p51,421
Nov 12, 20250.38p0.36p0.35p0.38p2,000,014
Nov 10, 20250.36p0.39p0.39p0.38p4,104
Nov 7, 20250.36p0.33p0.33p0.36p42,057
Nov 6, 20250.36p0.38p0.35p0.36p768,973
Nov 5, 20250.38p0.35p0.35p0.36p1,501,753
Nov 4, 20250.38p0.35p0.35p0.38p31,691
Nov 3, 20250.45p0.45p0.35p0.38p10,947,686
Oct 31, 20250.53p0.50p0.41p0.45p7,825,826
Oct 30, 20250.53p0.55p0.50p0.53p435,858
Oct 29, 20250.53p0.55p0.51p0.53p347,768
Oct 28, 20250.55p0.53p0.50p0.52p1,550,768
Oct 27, 20250.55p0.60p0.50p0.55p581,052
Oct 24, 20250.55p0.58p0.53p0.55p41,946
Oct 23, 20250.55p0.60p0.50p0.55p809,882
Oct 22, 20250.55p0.53p0.53p0.55p94,885
Oct 21, 20250.57p0.53p0.50p0.55p281,612
Oct 20, 20250.57p0.62p0.50p0.57p299,589
Oct 17, 20250.60p0.64p0.52p0.57p2,260,203
Oct 16, 20250.55p0.64p0.58p0.60p1,632,986
Oct 15, 20250.53p0.60p0.53p0.55p351,388
Oct 14, 20250.57p0.60p0.50p0.55p3,403,188
Oct 13, 20250.70p0.80p0.55p0.57p3,813,338
Oct 10, 20250.70p0.80p0.64p0.70p1,796,286
Oct 9, 20250.70p0.80p0.60p0.70p2,687,905
Oct 8, 20250.65p0.70p0.60p0.65p522,675
Oct 7, 20250.65p0.70p0.64p0.65p279,581
Oct 6, 20250.65p0.70p0.60p0.65p324,629
Oct 3, 20250.65p0.00p0.00p0.65p0
Oct 2, 20250.68p0.74p0.64p0.65p2,845,163
Oct 1, 20250.65p0.74p0.60p0.68p3,318,576
Sep 30, 20250.63p0.70p0.59p0.65p1,363,726
12345
Showing 1 to 50 of 220

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.