Gemfields Group Limited (GEM.L) LSE

6.00

+0.125(+2.13%)

Updated at December 05 08:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255.885.885.8865.75350,055
December 03, 202565.885.8865.7534,872
December 02, 20255.885.885.8865.7521,104
December 01, 20255.885.885.885.885.762,564
November 28, 202565.885.8865.75532,246
November 27, 20256666.135.7592,201
November 26, 202566665.7835,222
November 25, 202566666158,747
November 24, 20256666.255.75158,730
November 21, 202566665.79968
November 20, 202566665.75180,017
November 19, 202566665.7913,522
November 18, 2025666662,480
November 17, 202566665.75240
November 14, 202566665.654,719
November 13, 202566666254,576
November 12, 202566665.7818,184
November 11, 20256666.25696
November 10, 202566665.7680,923
November 07, 2025666663.77M
November 06, 20255.88666.255.75406,459
November 05, 20255.885.885.885.885.7717,510
November 04, 20255.885.885.885.885.88193,865
November 03, 20255.885.885.8865.8613,870
October 31, 20255.885.885.885.885.538,440
October 30, 20255.885.885.8865.7594,052
October 29, 20255.865.885.8865.86524,688
October 28, 20255.885.885.885.955.85337,778
October 27, 20255.885.885.886.255.75334,055
October 24, 20255.885.885.8865.65425,465
October 23, 202565.885.8865.7550,217
October 22, 202566665.7922,884
October 21, 202566665.6555,751
October 20, 20256666.255.7881,002
October 17, 20256666.255.75153,046
October 16, 20256666.045.84293,064
October 15, 20256666.055.75298,933
October 14, 20255.755.885.885.885.75450,000
October 13, 20255.886665.5591,013
October 10, 20255.885.885.885.885.829,803
October 09, 20255.885.885.8865.5123,520
October 08, 20255.885.885.885.885.79585,166
October 07, 20255.885.885.885.95.75525,819
October 06, 20256.135.885.886.135.51.34M
October 03, 20256.256.136.136.56583,419
October 02, 20256.256.256.256.286.2555,384
October 01, 20256.256.256.256.56.25304,277
September 30, 20256.386.256.256.56.2523,460
September 29, 20256.256.386.386.56.25182,905
September 26, 20255.46.136.136.135.07945,083
September 25, 20256.256.136.136.256271,801
September 24, 20256.256.256.256.256.051,098
September 23, 20255.88666.055.751.98M
September 22, 20255.555.885.8865.5233,395
September 19, 20255.55.755.755.755.21599,280
September 18, 20255.755.55.565.534,303
September 17, 20255.755.755.755.755.683,800
September 16, 20255.755.755.755.755.5152,597
September 15, 20255.55.755.7565.1647,945
September 12, 20255.385.885.88652.06M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved