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
24/04/2025 4.60 4.70 4.60 4.60 30,000
23/04/2025 4.66 4.66 4.58 4.60 25,936
22/04/2025 4.70 4.80 4.58 4.60 128,576
17/04/2025 4.60 4.60 4.58 4.60 3,826
16/04/2025 4.70 4.70 4.50 4.60 18,097
15/04/2025 4.84 5.00 4.70 4.75 46,009,128
14/04/2025 4.86 5.10 4.59 4.75 496,410
11/04/2025 5.00 5.01 4.59 4.75 277,116
10/04/2025 5.88 5.88 5.60 5.88 49,356
09/04/2025 5.75 6.00 5.75 5.75 10,000
08/04/2025 5.88 6.10 5.88 5.88 133,932
07/04/2025 5.88 5.95 5.50 5.88 82,500
04/04/2025 5.88 5.98 5.50 5.88 90,274
03/04/2025 6.00 6.00 5.88 5.88 106,584
02/04/2025 6.13 6.13 6.00 6.13 183,947
01/04/2025 6.00 6.50 5.97 6.13 151,571
31/03/2025 6.25 6.50 6.02 6.25 62,000
28/03/2025 6.25 6.25 6.25 6.25 5,475
27/03/2025 6.25 6.28 6.25 6.25 30,000
26/03/2025 6.25 6.60 6.25 6.25 57,476
25/03/2025 6.30 6.50 6.00 6.25 16,389
24/03/2025 6.25 6.45 6.25 6.25 30,230
21/03/2025 6.35 6.35 6.33 6.35 16,000
20/03/2025 6.35 6.48 6.30 6.35 884,337
19/03/2025 6.35 6.50 6.35 6.35 200,000
18/03/2025 6.35 6.40 6.35 6.35 12,425
17/03/2025 6.35 6.41 6.35 6.35 279
14/03/2025 6.35 6.50 6.35 6.35 225,198
13/03/2025 6.36 6.70 6.36 6.70 255,200
12/03/2025 6.50 6.50 6.35 6.35 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