8.75p+0.00 (+0.00%)11 Jun 2021, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gemfields Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20218.50p8.94p8.50p8.75p540,361
Jun 9, 20218.75p8.80p8.80p8.75p34,296
Jun 8, 20218.75p8.80p8.80p8.75p1,000
Jun 7, 20218.75p8.90p8.80p8.75p35,511
Jun 4, 20218.75p8.80p8.60p8.75p4,332
Jun 3, 20218.75p8.80p8.55p8.75p145,191
Jun 2, 20218.75p8.90p8.60p8.75p30,101
Jun 1, 20218.75p8.60p8.50p8.75p36,272
May 28, 20218.75p8.50p8.50p8.75p1,910
May 26, 20218.75p8.79p8.60p8.75p16,539
May 25, 20218.75p9.00p8.75p8.75p95,000
May 24, 20218.75p8.79p8.79p8.75p2,670
May 21, 20218.75p8.50p8.50p8.75p10,936
May 20, 20218.75p8.50p8.50p8.75p3,341
May 18, 20218.75p8.90p8.53p8.75p66,422
May 14, 20218.75p8.69p8.62p8.75p15,999
May 13, 20218.75p8.69p8.50p8.75p4,327
May 11, 20218.75p8.70p8.53p8.75p65,022
May 10, 20218.75p8.94p8.75p8.75p63,054
May 7, 20218.75p9.00p8.75p8.75p81,492
May 5, 20218.75p9.00p8.75p8.75p21,200
May 4, 20218.38p8.75p8.65p8.75p141,891
Apr 30, 20218.25p8.75p8.47p8.38p68,524
Apr 29, 20218.25p8.50p8.50p8.25p15,000
Apr 28, 20218.25p8.70p8.22p8.25p36,107
Apr 27, 20218.25p8.50p8.15p8.25p27,420
Apr 26, 20218.13p8.50p7.90p8.25p63,948
Apr 23, 20218.13p8.25p8.25p8.13p1,037
Apr 22, 20218.13p8.30p7.86p8.13p39,259
Apr 21, 20218.13p8.30p7.90p8.13p130,370
Apr 20, 20218.13p8.40p7.88p8.13p105,857
Apr 19, 20217.38p8.40p7.90p8.13p217,000
Apr 16, 20217.25p7.50p7.25p7.25p23,570
Apr 14, 20217.25p7.50p7.50p7.25p2,000
Apr 13, 20217.00p7.25p7.25p7.25p991
Apr 12, 20217.00p7.25p6.92p7.00p16,786
Apr 9, 20217.00p7.25p7.15p7.00p20,380
Apr 8, 20217.00p7.15p6.92p7.00p3,315
Apr 7, 20217.00p7.22p7.22p7.00p16,698
Apr 6, 20217.00p7.05p6.90p7.00p13,988
Apr 1, 20217.00p6.85p6.85p7.00p60,000
Mar 30, 20216.88p7.05p6.25p7.05p864,863
Mar 29, 20217.00p7.25p6.90p7.00p226,278
Mar 26, 20217.13p7.20p7.00p7.00p301,837
Mar 25, 20217.38p7.25p6.75p7.13p3,601,206
Mar 24, 20217.50p7.50p7.25p7.38p118,171
Mar 23, 20217.50p7.25p7.25p7.50p25,000
Mar 22, 20217.50p7.65p7.28p7.50p56,707
Mar 19, 20217.50p7.28p7.28p7.50p2,696
Mar 18, 20217.50p7.35p7.35p7.50p52,541
Showing 1 to 50 of 192