1. Share Prices

  2. Gemfields Group Limited (GEM)

12.00p+0.38 (+3.23%)25 Apr 2024, 09:28
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
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
Feb 27, 202412.25p12.45p12.00p12.25p1,970,067
Feb 26, 202412.25p12.50p12.15p12.25p50,004
Feb 23, 202412.45p12.80p12.00p12.25p165
Feb 22, 202412.65p12.80p12.48p12.45p287,778
Feb 21, 202412.65p12.80p12.50p12.65p577,800
Feb 20, 202412.65p12.80p12.50p12.65p2,157,882
Feb 19, 202413.00p13.00p12.65p12.65p62,998
Feb 16, 202412.75p12.99p12.78p13.00p105,600
Feb 15, 202412.75p13.29p12.67p13.00p395,028
Feb 14, 202412.75p13.00p12.65p13.00p361,763
Feb 13, 202412.50p13.00p12.13p12.75p660,645
12345
Showing 1 to 50 of 250

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,496.0013.20
Inchcape PLC785.509.25
Barclays PLC202.105.74
Unilever PLC4,063.005.18
Astrazeneca PLC11,898.004.81
Travis Perkins PLC736.003.30

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.08-13.24
Trainline PLC306.80-10.55
Wh Smith PLC1,176.00-6.52
Legal & General Group PLC232.40-6.52
Indivior PLC1,437.06-5.08
Bae Systems PLC1,298.50-4.77