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
17/03/2025 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
11/03/2025 6.60 6.60 6.50 6.60 515,000
10/03/2025 6.80 6.80 6.50 6.60 433,641
07/03/2025 6.65 6.80 6.50 6.65 124,283
06/03/2025 6.65 6.75 6.65 6.65 1,000,000
05/03/2025 6.55 6.65 6.50 6.65 1,151,145
04/03/2025 6.75 6.94 6.50 6.94 63,534
03/03/2025 6.75 7.00 6.75 7.00 421,146
28/02/2025 6.50 6.90 6.50 6.75 348,180
27/02/2025 6.25 6.50 6.25 6.25 558,501
26/02/2025 6.22 6.45 6.22 6.25 25,546
25/02/2025 6.19 6.75 6.19 6.25 12,042,743
24/02/2025 6.25 6.50 5.88 6.00 149,117
21/02/2025 6.25 6.40 6.25 6.25 307,461
20/02/2025 6.35 6.50 6.00 6.25 156,752
19/02/2025 5.80 6.50 5.79 6.35 798,741
18/02/2025 5.75 6.00 5.50 5.75 600,000
17/02/2025 5.75 5.75 5.56 5.75 15,000
14/02/2025 5.65 5.79 5.50 5.50 83,723
13/02/2025 5.75 5.80 5.65 5.65 35,000
12/02/2025 6.00 6.00 5.75 5.75 180,289
11/02/2025 6.25 6.28 6.10 6.25 23,409
10/02/2025 6.25 6.30 6.25 6.25 11,000
07/02/2025 6.00 6.40 6.00 6.25 578,986
06/02/2025 5.75 5.84 5.75 5.75 30,191
05/02/2025 5.75 5.75 5.64 5.75 22,965
04/02/2025 5.65 5.75 5.64 5.75 22,965

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