livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gemfields Group Limited - (GEM) share price history


Gemfields Group Limited share priceGEM share price tradesGEM Fundamentals watchlistADD to watchlist
Gemfields Group Limited - (GEM) share price history
Date Open High Low Close Volume
14/06/2024 12.25 12.40 12.10 12.25 128,245
13/06/2024 12.38 12.40 12.06 12.25 53,426
12/06/2024 12.75 13.00 12.00 12.38 165,138
11/06/2024 12.58 12.79 12.50 12.60 158,034
10/06/2024 12.84 12.84 12.56 12.75 274,576
07/06/2024 12.75 12.77 12.63 12.75 255,737
06/06/2024 12.75 13.25 12.54 12.70 213,285
05/06/2024 12.75 13.00 12.72 12.88 281,697
04/06/2024 12.99 13.00 12.50 12.75 144,388
03/06/2024 12.64 12.89 12.64 12.75 91,937
31/05/2024 12.99 13.00 12.50 12.75 56,085
30/05/2024 12.90 12.91 12.70 12.75 444,779
29/05/2024 12.66 12.80 12.40 12.75 77,892
28/05/2024 12.67 13.25 12.32 13.25 269,463
24/05/2024 12.50 12.50 12.30 12.50 6,392
23/05/2024 12.50 12.70 12.25 12.50 62,000
22/05/2024 12.95 12.97 12.25 12.50 1,079,752
21/05/2024 12.37 12.95 12.30 12.50 181,930
20/05/2024 12.40 12.40 11.75 12.13 352,729
17/05/2024 12.40 12.48 12.00 12.13 52,424
16/05/2024 11.80 12.40 11.65 12.13 380,281
15/05/2024 12.48 12.48 12.00 12.25 286,205
14/05/2024 12.20 12.65 12.20 12.38 94,249
13/05/2024 12.33 12.70 12.33 12.38 84,282
10/05/2024 12.38 12.73 12.38 12.38 54,700
09/05/2024 12.50 12.75 12.00 12.38 88,059
08/05/2024 12.43 12.50 11.75 11.75 148,264
07/05/2024 12.50 12.50 11.75 12.25 318,149
03/05/2024 12.13 12.30 11.83 12.13 56,193
02/05/2024 12.13 12.13 11.90 12.13 39,710

Gemfields Group Limited - (GEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z