11.75p-0.13 (-1.05%)17 Sep 2024, 12:47
Gemfields Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 17, 2024 | 11.75p | 12.00p | 11.50p | 11.75p | 140,262 |
Sep 16, 2024 | 11.25p | 12.00p | 11.07p | 11.88p | 315,993 |
Sep 13, 2024 | 11.63p | 11.75p | 11.51p | 11.63p | 175,025 |
Sep 12, 2024 | 11.63p | 11.75p | 11.50p | 11.63p | 200,080 |
Sep 11, 2024 | 11.63p | 11.75p | 11.51p | 11.63p | 129,838 |
Sep 10, 2024 | 11.50p | 11.75p | 11.50p | 11.75p | 195,463 |
Sep 9, 2024 | 11.50p | 11.75p | 11.27p | 11.50p | 48,677 |
Sep 6, 2024 | 11.50p | 11.75p | 11.25p | 11.50p | 20,099 |
Sep 5, 2024 | 11.50p | 11.60p | 11.35p | 11.50p | 48,649 |
Sep 4, 2024 | 11.50p | 11.45p | 11.45p | 11.50p | 50,000 |
Sep 3, 2024 | 11.50p | 11.75p | 11.45p | 11.50p | 168,786 |
Sep 2, 2024 | 11.50p | 11.44p | 11.44p | 11.50p | 10,000 |
Aug 30, 2024 | 11.50p | 11.50p | 11.40p | 11.50p | 106,355 |
Aug 28, 2024 | 11.50p | 11.75p | 11.40p | 11.50p | 179,431 |
Aug 27, 2024 | 11.38p | 11.75p | 11.25p | 11.50p | 1,635,984 |
Aug 23, 2024 | 11.38p | 11.47p | 11.47p | 11.38p | 30,000 |
Aug 22, 2024 | 11.38p | 11.50p | 11.33p | 11.38p | 400,000 |
Aug 21, 2024 | 11.38p | 11.50p | 11.33p | 11.40p | 652,541 |
Aug 20, 2024 | 11.38p | 11.50p | 11.33p | 11.38p | 110,000 |
Aug 19, 2024 | 11.38p | 11.47p | 11.33p | 11.38p | 23,695 |
Aug 16, 2024 | 11.13p | 11.50p | 11.25p | 11.38p | 181,849 |
Aug 15, 2024 | 11.00p | 11.25p | 10.75p | 11.10p | 1,264,422 |
Aug 14, 2024 | 11.00p | 11.10p | 10.87p | 11.00p | 9,435 |
Aug 13, 2024 | 10.88p | 11.25p | 10.65p | 11.00p | 243,841 |
Aug 12, 2024 | 10.88p | 11.18p | 11.00p | 10.88p | 96,932 |
Aug 9, 2024 | 10.88p | 11.00p | 10.58p | 10.88p | 96,272 |
Aug 8, 2024 | 10.88p | 10.78p | 10.78p | 10.88p | 10,000 |
Aug 7, 2024 | 10.88p | 10.85p | 10.85p | 10.88p | 45,995 |
Aug 6, 2024 | 10.88p | 11.25p | 10.85p | 10.88p | 53,200 |
Aug 5, 2024 | 11.25p | 11.50p | 10.50p | 10.88p | 95,012 |
Aug 2, 2024 | 11.38p | 11.50p | 11.05p | 11.38p | 129,899 |
Aug 1, 2024 | 11.38p | 11.50p | 11.35p | 11.38p | 240,702 |
Jul 31, 2024 | 11.38p | 11.50p | 11.28p | 11.38p | 776,504 |
Jul 30, 2024 | 11.38p | 11.50p | 11.28p | 11.38p | 4,433,174 |
Jul 29, 2024 | 11.38p | 11.50p | 11.32p | 11.38p | 361,846 |
Jul 26, 2024 | 11.75p | 11.50p | 11.20p | 11.50p | 630,171 |
Jul 25, 2024 | 11.75p | 11.70p | 11.00p | 11.50p | 1,122,349 |
Jul 24, 2024 | 11.63p | 12.00p | 11.48p | 11.75p | 1,976,336 |
Jul 23, 2024 | 11.50p | 12.00p | 11.13p | 11.40p | 291,110 |
Jul 22, 2024 | 11.75p | 12.00p | 11.13p | 11.50p | 68,183 |
Jul 19, 2024 | 11.50p | 12.00p | 11.00p | 11.75p | 10,307 |
Jul 18, 2024 | 11.88p | 11.69p | 11.50p | 11.75p | 74,277 |
Jul 17, 2024 | 11.88p | 12.24p | 11.69p | 11.88p | 41,003 |
Jul 16, 2024 | 11.75p | 12.25p | 11.69p | 11.88p | 105,116 |
Jul 12, 2024 | 11.88p | 12.00p | 11.61p | 11.75p | 32,073 |
Jul 11, 2024 | 11.88p | 11.85p | 11.60p | 11.88p | 117,827 |
Jul 10, 2024 | 11.75p | 11.85p | 11.55p | 11.88p | 140,122 |
Jul 9, 2024 | 12.00p | 12.50p | 11.50p | 11.75p | 38,563 |
Jul 8, 2024 | 12.00p | 11.76p | 11.76p | 12.00p | 58,344 |
Jul 5, 2024 | 12.00p | 12.22p | 11.95p | 12.00p | 11,557 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
North Atlantic Smaller Companies Investment Trust PLC | 4,010.00 | 4.43 |
Aston Martin Lagonda Global Holdings PLC | 164.70 | 2.81 |
Auction Technology Group PLC | 409.00 | 2.76 |
Wizz Air Holdings PLC | 1,309.00 | 2.43 |
Just Group PLC | 140.60 | 2.33 |
Carnival PLC | 1,248.00 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 87.50 | -15.21 |
Jd Sports Fashion PLC | 150.20 | -5.95 |
Jtc PLC | 1,022.00 | -5.55 |
Spectris PLC | 2,676.00 | -4.63 |
Rentokil Initial PLC | 364.00 | -4.59 |
Ip Group PLC | 46.50 | -3.43 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.