1. Share Prices

  2. Gem Resources PLC (GEMR)

0.60p+0.00 (+0.00%)24 Dec 2024, 08:30
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 5, 20240.55p0.60p0.53p0.55p1,645,090
Dec 4, 20240.57p0.58p0.55p0.55p2,235,191
Dec 2, 20240.57p0.57p0.57p0.57p41,556
Nov 28, 20240.55p0.64p0.55p0.57p5,171,871
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
12345
Showing 1 to 50 of 241

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.