Gemfields Group Limited (GEM.L) LSE

5.50

-0.125(-2.22%)

Updated at September 08 02:11PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.755.635.635.755.5278,893
September 04, 20255.755.755.755.755.654,132
September 03, 20255.755.755.7565.58100,117
September 02, 20255.755.755.7565.5227,314
September 01, 20255.65.655.655.655.513,036
August 29, 202565.755.7565.5190,837
August 28, 20255.755.755.755.755.7516,000
August 27, 20255.575.755.755.855.57424,419
August 26, 20255.755.755.755.855.57157,842
August 22, 20255.755.755.755.755.750
August 21, 20255.755.755.755.755.750
August 20, 20255.75.755.755.755.78.46M
August 19, 20255.65.635.635.635.55289,708
August 18, 20255.65.755.755.755.6237,541
August 15, 20255.985.755.756.55.7267,358
August 14, 20256.356.16.16.355.8824,706
August 13, 20255.556.16.16.55.51.3M
August 12, 20256.1666.15.5130,769
August 11, 202565.885.886.95.6705,134
August 08, 20255.745.75.75.95.7137,161
August 07, 20255.45.855.8565.413,329
August 06, 20255.655.855.8565.5199,681
August 05, 20255.65.85.865.622,938
August 04, 20255.795.85.85.85.6225,000
August 01, 20255.995.85.865.692,330
July 31, 20255.375.755.755.85.37409,989
July 30, 20255.385.385.385.385.380
July 29, 20255.255.385.385.385.25142,154
July 28, 20255.285.335.335.45.25114,177
July 25, 20255.55.385.385.55.28128,448
July 24, 20255.35.385.385.755.3102,136
July 23, 20255.395.55.55.755.2543,818
July 22, 20255.755.555.555.755.39223,812
July 21, 20255.65.635.636.255.5260,080
July 18, 20256.2666.255.7678,355
July 17, 20255.55.885.8865.5369,904
July 16, 20255.755.885.8865.5116,005
July 15, 20255.65.635.635.755.5189,756
July 14, 202565.555.556.15.3672,556
July 11, 20256.016.036.036.35.7962,891
July 10, 20256.56.256.256.76410,937
July 09, 20256.626.556.556.756.553,422
July 08, 20256.746.636.636.756.653,585
July 07, 20256.756.636.636.756.518,752
July 04, 20257.26.756.757.26.5232,106
July 03, 20257.46.886.887.56.5150,598
July 02, 20257.347.257.257.56.911.25M
July 01, 20256.457.17.17.46.21.36M
June 30, 20255.96.356.356.95.5882,070
June 27, 20255.55.355.355.854.8681,344
June 26, 20255.255.155.155.394.865,412
June 25, 20255.25.055.055.24.94296,358
June 24, 20254.9555.24.8350,139
June 23, 20254.7555.164.7775,018
June 20, 20254.264.54.54.684.23804,000
June 19, 20254.414.44.44.54.4105,434
June 18, 20254.44.44.44.54.4156,691
June 17, 20254.34.44.44.54.3255,060
June 16, 20254.494.24.24.54.297,453
June 13, 20254.224.24.24.394.293,379