1. Share Prices

  2. Gemfields Group Limited (GEM)

11.75p+0.13 (+1.08%)20 Sep 2024, 13:16
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
Sep 19, 202411.75p11.75p11.53p11.63p765,117
Sep 17, 202411.75p12.00p11.50p11.75p140,262
Sep 16, 202411.25p12.00p11.07p11.88p315,993
Sep 13, 202411.63p11.75p11.51p11.63p175,025
Sep 12, 202411.63p11.75p11.50p11.63p200,080
Sep 11, 202411.63p11.75p11.51p11.63p129,838
Sep 10, 202411.50p11.75p11.50p11.75p195,463
Sep 9, 202411.50p11.75p11.27p11.50p48,677
Sep 6, 202411.50p11.75p11.25p11.50p20,099
Sep 5, 202411.50p11.60p11.35p11.50p48,649
Sep 4, 202411.50p11.45p11.45p11.50p50,000
Sep 3, 202411.50p11.75p11.45p11.50p168,786
Sep 2, 202411.50p11.44p11.44p11.50p10,000
Aug 30, 202411.50p11.50p11.40p11.50p106,355
Aug 28, 202411.50p11.75p11.40p11.50p179,431
Aug 27, 202411.38p11.75p11.25p11.50p1,635,984
Aug 23, 202411.38p11.47p11.47p11.38p30,000
Aug 22, 202411.38p11.50p11.33p11.38p400,000
Aug 21, 202411.38p11.50p11.33p11.40p652,541
Aug 20, 202411.38p11.50p11.33p11.38p110,000
Aug 19, 202411.38p11.47p11.33p11.38p23,695
Aug 16, 202411.13p11.50p11.25p11.38p181,849
Aug 15, 202411.00p11.25p10.75p11.10p1,264,422
Aug 14, 202411.00p11.10p10.87p11.00p9,435
Aug 13, 202410.88p11.25p10.65p11.00p243,841
Aug 12, 202410.88p11.18p11.00p10.88p96,932
Aug 9, 202410.88p11.00p10.58p10.88p96,272
Aug 8, 202410.88p10.78p10.78p10.88p10,000
Aug 7, 202410.88p10.85p10.85p10.88p45,995
Aug 6, 202410.88p11.25p10.85p10.88p53,200
Aug 5, 202411.25p11.50p10.50p10.88p95,012
Aug 2, 202411.38p11.50p11.05p11.38p129,899
Aug 1, 202411.38p11.50p11.35p11.38p240,702
Jul 31, 202411.38p11.50p11.28p11.38p776,504
Jul 30, 202411.38p11.50p11.28p11.38p4,433,174
Jul 29, 202411.38p11.50p11.32p11.38p361,846
Jul 26, 202411.75p11.50p11.20p11.50p630,171
Jul 25, 202411.75p11.70p11.00p11.50p1,122,349
Jul 24, 202411.63p12.00p11.48p11.75p1,976,336
Jul 23, 202411.50p12.00p11.13p11.40p291,110
Jul 22, 202411.75p12.00p11.13p11.50p68,183
Jul 19, 202411.50p12.00p11.00p11.75p10,307
Jul 18, 202411.88p11.69p11.50p11.75p74,277
Jul 17, 202411.88p12.24p11.69p11.88p41,003
Jul 16, 202411.75p12.25p11.69p11.88p105,116
Jul 12, 202411.88p12.00p11.61p11.75p32,073
Jul 11, 202411.88p11.85p11.60p11.88p117,827
Jul 10, 202411.75p11.85p11.55p11.88p140,122
Jul 9, 202412.00p12.50p11.50p11.75p38,563
Jul 8, 202412.00p11.76p11.76p12.00p58,344
12345
Showing 1 to 50 of 248

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37