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
17/07/2025 5.50 6.00 5.50 5.88 369,904
16/07/2025 5.75 6.00 5.50 5.88 116,005
15/07/2025 5.60 5.75 5.50 5.63 189,756
14/07/2025 6.00 6.10 5.30 5.55 672,556
11/07/2025 6.01 6.30 5.70 6.03 962,891
10/07/2025 6.55 6.70 6.00 6.25 359,632
09/07/2025 6.62 6.75 6.50 6.55 53,422
08/07/2025 6.74 6.75 6.60 6.63 53,585
07/07/2025 6.75 6.75 6.50 6.63 18,752
04/07/2025 6.88 7.20 6.55 6.75 228,661
03/07/2025 7.25 7.40 6.83 6.88 142,591
02/07/2025 7.10 7.44 6.91 7.25 1,248,479
01/07/2025 6.45 7.40 6.20 7.10 1,356,596
30/06/2025 5.90 6.90 5.50 6.35 882,070
27/06/2025 5.15 5.85 4.80 5.35 655,178
26/06/2025 5.15 5.39 5.15 5.15 63,095
25/06/2025 5.00 5.20 4.94 5.05 246,233
24/06/2025 5.00 5.20 4.82 5.00 327,964
23/06/2025 4.70 5.16 4.70 5.00 723,263
20/06/2025 4.35 4.68 4.23 4.50 801,593
19/06/2025 4.41 4.41 4.41 4.41 55,434
18/06/2025 4.40 4.40 4.40 4.40 31,691
17/06/2025 4.40 4.50 4.40 4.40 240,694
16/06/2025 4.25 4.49 4.20 4.20 84,462
13/06/2025 4.20 4.40 4.20 4.20 93,379
12/06/2025 4.20 4.38 4.20 4.20 35,251
11/06/2025 4.30 4.30 4.00 4.20 301,756
10/06/2025 4.20 4.30 4.10 4.30 225,152
09/06/2025 4.28 4.30 4.28 4.30 23,343
06/06/2025 4.30 4.38 4.30 4.30 30,000

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