1. Share Prices

  2. Gem Resources PLC (GEMR)

0.45p+0.00 (+0.00%)12 Dec 2025, 13:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20250.45p0.49p0.41p0.42p1,061,269
Sep 15, 20250.45p0.49p0.40p0.45p982,916
Sep 12, 20250.45p0.49p0.40p0.45p1,686,247
Sep 11, 20250.35p0.49p0.30p0.45p9,425,098
Sep 10, 20250.30p0.40p0.28p0.35p3,005,425
Sep 9, 20250.28p0.35p0.27p0.30p4,875,925
Sep 8, 20250.33p0.34p0.30p0.28p3,307,752
Sep 5, 20250.40p0.44p0.31p0.33p4,532,833
Sep 4, 20250.25p0.67p0.20p0.38p38,869,462
Sep 3, 20250.20p0.24p0.24p0.20p609,660
Sep 2, 20250.20p0.25p0.17p0.20p491,097
Sep 1, 20250.20p0.20p0.20p0.20p30,236
Aug 29, 20250.20p0.23p0.20p0.20p1,381,563
Aug 28, 20250.20p0.18p0.18p0.20p627,995
Aug 27, 20250.20p0.21p0.17p0.20p1,842,046
Aug 26, 20250.20p0.22p0.17p0.20p2,579,380
Aug 22, 20250.20p0.25p0.17p0.20p50,728
Aug 21, 20250.20p0.17p0.17p0.20p100,419
Aug 18, 20250.20p0.25p0.25p0.20p9,952
Aug 15, 20250.20p0.22p0.20p0.20p510,000
Aug 13, 20250.20p0.16p0.16p0.20p2,347
Aug 12, 20250.20p0.22p0.22p0.20p20,000
Aug 11, 20250.20p0.18p0.17p0.20p1,059,661
Aug 8, 20250.20p0.20p0.17p0.20p1,182,246
Aug 7, 20250.20p0.21p0.16p0.20p753,814
Aug 6, 20250.20p0.20p0.17p0.20p632,866
Aug 5, 20250.23p0.20p0.17p0.20p544,429
Aug 4, 20250.23p0.23p0.23p0.23p29,000
Aug 1, 20250.23p0.25p0.25p0.25p140,000
Jul 30, 20250.23p0.23p0.23p0.23p246,934
Jul 25, 20250.23p0.18p0.17p0.23p997,026
Jul 24, 20250.23p0.25p0.18p0.23p432,473
Jul 23, 20250.23p0.25p0.18p0.23p140,681
Jul 21, 20250.23p0.29p0.16p0.23p415,244
Jul 18, 20250.23p0.29p0.16p0.23p824,934
Jul 17, 20250.23p0.25p0.16p0.23p40,524
Jul 16, 20250.23p0.25p0.25p0.23p15,674
Jul 15, 20250.23p0.29p0.16p0.23p1,828,162
Jul 14, 20250.25p0.29p0.15p0.23p716,511
Jul 11, 20250.15p0.40p0.20p0.25p15,300,094
Jul 10, 20250.17p0.20p0.18p0.17p2,009,383
Jul 9, 20250.20p0.23p0.15p0.17p1,857,102
Jul 8, 20250.20p0.25p0.18p0.20p1,043,598
Jul 7, 20250.20p0.18p0.18p0.20p1,188,533
Jul 4, 20250.20p0.19p0.19p0.20p778,348
Jul 3, 20250.20p0.25p0.18p0.20p1,564,842
Jul 2, 20250.30p0.33p0.17p0.20p8,669,064
Jul 1, 20250.35p0.60p0.22p0.30p37,925,969
Jun 30, 20250.27p0.40p0.26p0.33p23,456,282
Jun 27, 20250.24p0.33p0.26p0.27p15,238,818
12345
Showing 1 to 50 of 218

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.