1. Share Prices

  2. Gemfields Group Limited (GEM)

12.38p+0.00 (+0.00%)10 May 2024, 14:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gemfields Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202412.38p12.73p12.70p12.38p54,700
May 9, 202412.25p12.75p12.00p12.38p88,059
May 8, 202412.25p12.50p11.75p11.75p148,263
May 7, 202412.13p12.50p11.75p12.25p268,149
May 3, 202412.13p12.30p11.82p12.13p123,270
May 2, 202412.13p12.05p11.90p12.13p46,710
May 1, 202412.13p12.50p11.90p12.13p15,752
Apr 30, 202412.13p12.30p11.75p12.13p63,426
Apr 29, 202411.75p12.00p11.65p11.75p137,958
Apr 26, 202411.75p12.00p11.60p11.75p303,161
Apr 25, 202411.63p12.00p11.55p11.75p14,174
Apr 24, 202411.63p12.00p11.25p11.63p43,925
Apr 23, 202411.63p11.40p11.38p11.63p8,499
Apr 22, 202411.38p12.00p11.00p11.63p33,331
Apr 19, 202411.50p11.75p11.10p11.38p310,390
Apr 18, 202411.75p12.00p11.30p11.50p226,106
Apr 17, 202411.75p12.25p11.50p11.75p100,022
Apr 16, 202412.00p12.25p11.81p11.75p10,008
Apr 15, 202411.88p12.25p11.80p12.25p41,846
Apr 12, 202411.75p12.00p11.50p12.00p625,228
Apr 11, 202411.75p12.00p11.50p11.75p61,006
Apr 10, 202411.75p11.80p11.50p11.75p68,066
Apr 9, 202412.00p12.22p11.53p11.75p246,971
Apr 8, 202412.00p12.50p11.69p12.00p560,000
Apr 5, 202412.00p12.50p11.75p12.00p211,703
Apr 4, 202411.75p12.50p11.50p12.00p103
Apr 3, 202411.75p12.00p11.68p11.75p148,129
Apr 2, 202412.00p12.50p11.50p11.80p225,650
Mar 28, 202412.00p12.24p11.67p12.00p121,028
Mar 27, 202412.25p12.50p12.00p12.50p369,828
Mar 26, 202412.75p13.00p12.00p12.50p190,364
Mar 25, 202412.50p12.95p12.20p12.75p388,676
Mar 22, 202412.75p12.97p12.55p12.75p95,650
Mar 21, 202413.25p13.45p13.00p13.25p89,632
Mar 20, 202413.10p13.50p13.00p13.25p74,727
Mar 19, 202413.10p13.33p12.80p13.10p665,334
Mar 18, 202413.10p13.40p13.10p13.10p217,641
Mar 15, 202413.10p13.10p13.01p13.10p15,043
Mar 14, 202413.10p13.10p12.98p13.00p60,157
Mar 13, 202413.10p13.30p12.93p13.10p581,264
Mar 12, 202413.10p13.22p12.70p13.10p93,188
Mar 11, 202413.00p13.50p12.72p13.10p117,448
Mar 8, 202412.75p13.00p12.66p13.00p1,051,528
Mar 7, 202412.65p13.00p12.89p12.75p1,922
Mar 6, 202412.65p12.90p12.40p12.65p87,996
Mar 5, 202412.65p13.00p12.74p12.65p8,484
Mar 4, 202412.35p12.50p12.20p12.65p115,482
Mar 1, 202412.25p12.50p12.19p12.35p271,232
Feb 29, 202412.25p12.44p12.16p12.25p191,509
Feb 28, 202412.25p12.45p12.00p12.25p1,708,271
123456
Showing 1 to 50 of 251

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.