Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 5.63p | 5.75p | 5.50p | 5.63p | 146325 |
| 05/09/2025 | 5.75p | 5.75p | 5.50p | 5.63p | 204440 |
| 04/09/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 34817 |
| 03/09/2025 | 5.75p | 6.00p | 5.58p | 5.75p | 100117 |
| 02/09/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 126104 |
| 01/09/2025 | 5.75p | 5.75p | 5.50p | 5.65p | 11655 |
| 29/08/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 190837 |
| 28/08/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 8000 |
| 27/08/2025 | 5.75p | 5.85p | 5.57p | 5.75p | 222380 |
| 26/08/2025 | 5.75p | 5.85p | 5.57p | 5.75p | 137603 |
| 22/08/2025 | 5.75p | 5.75p | 5.64p | 5.75p | 0 |
| 21/08/2025 | 5.75p | 5.75p | 5.64p | 5.75p | 0 |
| 20/08/2025 | 5.63p | 5.75p | 5.63p | 5.75p | 8457469 |
| 19/08/2025 | 5.75p | 5.75p | 5.55p | 5.63p | 235653 |
| 18/08/2025 | 5.75p | 5.75p | 5.60p | 5.75p | 215860 |
| 15/08/2025 | 6.10p | 6.50p | 5.70p | 5.75p | 267358 |
| 14/08/2025 | 6.10p | 6.35p | 5.80p | 6.10p | 574706 |
| 13/08/2025 | 6.00p | 6.50p | 5.50p | 6.10p | 1298043 |
| 12/08/2025 | 6.00p | 6.10p | 5.50p | 6.00p | 80769 |
| 11/08/2025 | 6.03p | 6.90p | 5.60p | 5.88p | 705134 |
| 08/08/2025 | 5.85p | 5.90p | 5.70p | 5.70p | 137111 |
| 07/08/2025 | 5.85p | 6.00p | 5.40p | 5.85p | 13329 |
| 06/08/2025 | 5.80p | 6.00p | 5.50p | 5.85p | 193687 |
| 05/08/2025 | 5.80p | 6.00p | 5.60p | 5.80p | 22828 |
| 04/08/2025 | 5.80p | 5.80p | 5.60p | 5.80p | 175000 |
| 01/08/2025 | 5.75p | 6.00p | 5.60p | 5.80p | 65318 |
| 31/07/2025 | 5.25p | 5.91p | 5.25p | 5.75p | 409989 |
| 30/07/2025 | 5.38p | 5.38p | 5.34p | 5.38p | 0 |
| 29/07/2025 | 5.33p | 5.38p | 5.25p | 5.38p | 89659 |
| 28/07/2025 | 5.38p | 5.40p | 5.25p | 5.33p | 114177 |
| 25/07/2025 | 5.38p | 5.50p | 5.28p | 5.38p | 128448 |
| 24/07/2025 | 5.50p | 5.75p | 5.30p | 5.38p | 102136 |
| 23/07/2025 | 5.55p | 5.75p | 5.25p | 5.50p | 43783 |
| 22/07/2025 | 5.63p | 5.75p | 5.39p | 5.55p | 223812 |
| 21/07/2025 | 6.00p | 6.25p | 5.50p | 5.63p | 260080 |
| 18/07/2025 | 6.00p | 6.25p | 5.76p | 6.00p | 78355 |
| 17/07/2025 | 5.88p | 6.00p | 5.50p | 5.88p | 369704 |
| 16/07/2025 | 5.63p | 6.00p | 5.50p | 5.88p | 99736 |
| 15/07/2025 | 5.55p | 5.75p | 5.50p | 5.63p | 189756 |
| 14/07/2025 | 6.03p | 6.10p | 5.30p | 5.55p | 672556 |
| 11/07/2025 | 6.25p | 6.30p | 5.70p | 6.03p | 962891 |
| 10/07/2025 | 6.55p | 6.70p | 6.00p | 6.25p | 360937 |
| 09/07/2025 | 6.63p | 6.75p | 6.50p | 6.55p | 34322 |
| 08/07/2025 | 6.63p | 6.75p | 6.60p | 6.63p | 53585 |
| 07/07/2025 | 6.63p | 6.75p | 6.50p | 6.63p | 17075 |
| 04/07/2025 | 6.88p | 7.20p | 6.50p | 6.75p | 232106 |
| 03/07/2025 | 7.25p | 7.50p | 6.50p | 6.88p | 150597 |
| 02/07/2025 | 7.10p | 7.50p | 6.91p | 7.25p | 1249681 |
| 01/07/2025 | 6.35p | 7.40p | 6.20p | 7.10p | 1356596 |
| 30/06/2025 | 5.35p | 6.90p | 5.35p | 6.35p | 882070 |
| 27/06/2025 | 5.15p | 5.85p | 4.80p | 5.35p | 655304 |
| 26/06/2025 | 5.05p | 5.39p | 4.80p | 5.15p | 65412 |
| 25/06/2025 | 5.00p | 5.20p | 4.94p | 5.05p | 246358 |
| 24/06/2025 | 5.00p | 5.20p | 4.80p | 5.00p | 330139 |
| 23/06/2025 | 4.50p | 5.16p | 4.50p | 5.00p | 725018 |
| 20/06/2025 | 4.35p | 4.68p | 4.23p | 4.50p | 804000 |
| 19/06/2025 | 4.40p | 4.50p | 4.40p | 4.40p | 105434 |
| 18/06/2025 | 4.40p | 4.50p | 4.40p | 4.40p | 156691 |
| 17/06/2025 | 4.35p | 4.50p | 4.30p | 4.40p | 242113 |
| 16/06/2025 | 4.25p | 4.50p | 4.20p | 4.20p | 86370 |
| 13/06/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 93379 |
| 12/06/2025 | 4.20p | 4.38p | 4.20p | 4.20p | 35251 |
| 11/06/2025 | 4.20p | 4.30p | 4.00p | 4.20p | 301756 |
| 10/06/2025 | 4.30p | 4.30p | 4.10p | 4.30p | 225152 |
| 09/06/2025 | 4.30p | 4.30p | 4.28p | 4.30p | 23343 |
| 06/06/2025 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 05/06/2025 | 4.25p | 4.38p | 4.25p | 4.30p | 30000 |
| 04/06/2025 | 4.25p | 4.40p | 4.11p | 4.25p | 114711 |
| 03/06/2025 | 4.25p | 4.40p | 4.10p | 4.25p | 353071 |
| 02/06/2025 | 4.25p | 4.25p | 4.18p | 4.25p | 9963 |
| 30/05/2025 | 4.25p | 4.39p | 4.10p | 4.25p | 16964 |
| 29/05/2025 | 4.25p | 4.40p | 4.10p | 4.25p | 10260 |
| 28/05/2025 | 4.20p | 4.40p | 4.10p | 4.25p | 70339 |
| 27/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 40523 |
| 23/05/2025 | 4.20p | 4.40p | 4.08p | 4.20p | 22442 |
| 22/05/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 2572 |
| 21/05/2025 | 4.20p | 4.31p | 4.00p | 4.20p | 168238 |
| 20/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 45228 |
| 19/05/2025 | 4.20p | 4.40p | 3.92p | 4.20p | 50225 |
| 16/05/2025 | 4.20p | 4.31p | 4.20p | 4.20p | 7009 |
| 15/05/2025 | 4.20p | 4.40p | 4.20p | 4.20p | 13935 |
| 14/05/2025 | 4.20p | 4.25p | 4.01p | 4.20p | 176829 |
| 13/05/2025 | 4.20p | 4.25p | 4.20p | 4.20p | 2353 |
| 12/05/2025 | 4.25p | 4.48p | 3.95p | 4.48p | 400559 |
| 09/05/2025 | 4.25p | 4.38p | 4.06p | 4.25p | 103524 |
| 08/05/2025 | 4.25p | 4.50p | 3.85p | 4.25p | 743541 |
| 07/05/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 74217 |
| 06/05/2025 | 4.25p | 4.30p | 4.25p | 4.25p | 2325 |
| 02/05/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 5690 |
| 01/05/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 397 |
| 30/04/2025 | 4.25p | 4.40p | 4.05p | 4.25p | 161363 |
| 29/04/2025 | 4.25p | 4.40p | 3.92p | 4.25p | 59649 |
| 28/04/2025 | 4.25p | 4.48p | 4.11p | 4.25p | 224413 |
| 25/04/2025 | 4.60p | 4.66p | 4.25p | 4.25p | 236854 |
| 24/04/2025 | 4.60p | 4.70p | 4.60p | 4.60p | 30000 |
| 23/04/2025 | 4.60p | 4.66p | 4.58p | 4.60p | 25936 |
| 22/04/2025 | 4.60p | 4.80p | 4.58p | 4.60p | 128576 |
| 17/04/2025 | 4.60p | 4.60p | 4.58p | 4.60p | 3826 |
| 16/04/2025 | 4.75p | 4.75p | 4.50p | 4.60p | 18097 |
| 15/04/2025 | 4.75p | 4.90p | 4.70p | 4.75p | 46009128 |
| 14/04/2025 | 4.75p | 5.10p | 4.59p | 4.75p | 496410 |
| 11/04/2025 | 5.00p | 5.01p | 4.50p | 4.75p | 282543 |
| 10/04/2025 | 5.88p | 6.25p | 5.50p | 5.88p | 50496 |
| 09/04/2025 | 5.75p | 6.00p | 5.75p | 5.75p | 10000 |
| 08/04/2025 | 5.88p | 6.10p | 5.88p | 5.88p | 133932 |
| 07/04/2025 | 5.88p | 5.95p | 5.50p | 5.88p | 82500 |
| 04/04/2025 | 5.88p | 6.25p | 5.50p | 5.88p | 90411 |
| 03/04/2025 | 6.13p | 6.25p | 5.88p | 5.88p | 107052 |
| 02/04/2025 | 6.13p | 6.13p | 6.00p | 6.13p | 183947 |
| 01/04/2025 | 6.25p | 6.50p | 5.97p | 6.13p | 124507 |
| 31/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 62342 |
| 28/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 5475 |
| 27/03/2025 | 6.25p | 6.28p | 6.25p | 6.25p | 30000 |
| 26/03/2025 | 6.25p | 6.60p | 6.25p | 6.25p | 57476 |
| 25/03/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 14839 |
| 24/03/2025 | 6.25p | 6.45p | 6.25p | 6.25p | 22230 |
| 21/03/2025 | 6.35p | 6.50p | 6.33p | 6.35p | 17817 |
| 20/03/2025 | 6.35p | 6.48p | 6.30p | 6.35p | 884337 |
| 19/03/2025 | 6.35p | 6.50p | 6.35p | 6.35p | 200000 |
| 18/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 12425 |
| 17/03/2025 | 6.35p | 6.41p | 6.35p | 6.35p | 279 |
| 14/03/2025 | 6.35p | 6.50p | 6.20p | 6.35p | 225305 |
| 13/03/2025 | 6.35p | 6.70p | 6.35p | 6.70p | 255275 |
| 12/03/2025 | 6.60p | 6.70p | 6.35p | 6.35p | 30223 |
| 11/03/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 515000 |
| 10/03/2025 | 6.65p | 6.80p | 6.50p | 6.60p | 433641 |
| 07/03/2025 | 6.65p | 6.80p | 6.50p | 6.65p | 124283 |
| 06/03/2025 | 6.65p | 6.75p | 6.65p | 6.65p | 2000000 |
| 05/03/2025 | 6.65p | 6.65p | 6.50p | 6.65p | 1151145 |
| 04/03/2025 | 6.75p | 7.00p | 6.50p | 6.94p | 63797 |
| 03/03/2025 | 6.75p | 7.00p | 6.75p | 7.00p | 421146 |
| 28/02/2025 | 6.25p | 6.90p | 6.25p | 6.75p | 348199 |
| 27/02/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 58501 |
| 26/02/2025 | 6.25p | 6.45p | 6.22p | 6.25p | 20382 |
| 25/02/2025 | 6.25p | 6.75p | 6.19p | 6.25p | 12042743 |
| 24/02/2025 | 6.25p | 6.50p | 5.88p | 6.00p | 149117 |
| 21/02/2025 | 6.25p | 6.40p | 6.25p | 6.25p | 307461 |
| 20/02/2025 | 6.35p | 6.50p | 6.00p | 6.25p | 156752 |
| 19/02/2025 | 5.75p | 6.50p | 5.75p | 6.35p | 798741 |
| 18/02/2025 | 5.75p | 6.00p | 5.50p | 5.75p | 600000 |
| 17/02/2025 | 5.75p | 5.75p | 5.56p | 5.75p | 15000 |
| 14/02/2025 | 5.65p | 5.79p | 5.50p | 5.50p | 83723 |
| 13/02/2025 | 5.75p | 5.80p | 5.65p | 5.65p | 35018 |
| 12/02/2025 | 6.25p | 6.30p | 5.50p | 5.75p | 181186 |
| 11/02/2025 | 6.25p | 6.28p | 6.10p | 6.25p | 23409 |
| 10/02/2025 | 6.25p | 6.30p | 6.25p | 6.25p | 11000 |
| 07/02/2025 | 5.75p | 6.40p | 5.75p | 6.25p | 578986 |
| 06/02/2025 | 5.75p | 5.84p | 5.75p | 5.75p | 30191 |
| 05/02/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/02/2025 | 5.65p | 6.00p | 5.64p | 5.75p | 23324 |
| 03/02/2025 | 5.65p | 5.65p | 5.51p | 5.65p | 77910 |
| 31/01/2025 | 5.35p | 5.80p | 5.35p | 5.65p | 172049 |
| 30/01/2025 | 5.65p | 5.70p | 5.35p | 5.35p | 121447 |
| 29/01/2025 | 5.65p | 5.79p | 5.65p | 5.65p | 864 |
| 28/01/2025 | 5.65p | 6.00p | 5.38p | 5.65p | 73152 |
| 27/01/2025 | 5.75p | 6.12p | 5.50p | 5.65p | 132458 |
| 24/01/2025 | 5.75p | 5.89p | 5.50p | 5.75p | 66897 |
| 23/01/2025 | 6.25p | 6.50p | 5.50p | 5.75p | 408519 |
| 22/01/2025 | 6.25p | 6.25p | 6.01p | 6.25p | 519 |
| 21/01/2025 | 6.25p | 6.39p | 6.01p | 6.25p | 20636 |
| 20/01/2025 | 6.25p | 6.25p | 6.01p | 6.25p | 103650 |
| 17/01/2025 | 6.25p | 6.50p | 6.04p | 6.25p | 451900 |
| 16/01/2025 | 6.25p | 6.40p | 6.02p | 6.25p | 96637 |
| 15/01/2025 | 6.25p | 6.50p | 6.00p | 6.40p | 120058 |
| 14/01/2025 | 6.75p | 7.14p | 6.40p | 7.14p | 110143 |
| 13/01/2025 | 6.75p | 6.90p | 6.70p | 6.75p | 37958 |
| 10/01/2025 | 6.75p | 6.98p | 6.70p | 6.75p | 962033 |
| 09/01/2025 | 6.75p | 6.98p | 6.75p | 6.75p | 17222 |
| 08/01/2025 | 6.75p | 7.00p | 6.63p | 6.75p | 71326 |
| 07/01/2025 | 7.00p | 7.50p | 7.00p | 7.00p | 137282 |
| 06/01/2025 | 7.00p | 7.40p | 7.00p | 7.00p | 1898 |
| 03/01/2025 | 7.00p | 7.47p | 6.71p | 7.00p | 67800 |
| 02/01/2025 | 7.00p | 7.00p | 6.89p | 7.00p | 0 |
| 31/12/2024 | 7.10p | 7.10p | 6.80p | 7.00p | 150000 |
| 30/12/2024 | 6.75p | 7.50p | 6.50p | 7.10p | 80375 |
| 27/12/2024 | 6.35p | 7.00p | 6.20p | 6.75p | 256234 |
| 24/12/2024 | 6.75p | 7.00p | 6.24p | 6.60p | 593745 |
| 23/12/2024 | 7.00p | 7.00p | 5.75p | 6.74p | 3397799 |
| 20/12/2024 | 7.25p | 7.50p | 7.00p | 7.15p | 152836 |
| 19/12/2024 | 7.75p | 8.16p | 7.01p | 7.25p | 2530935 |
| 18/12/2024 | 7.75p | 7.75p | 7.58p | 7.75p | 39916 |
| 17/12/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 72461 |
| 16/12/2024 | 7.75p | 8.00p | 7.60p | 8.00p | 13249 |
| 13/12/2024 | 7.75p | 7.90p | 7.58p | 7.75p | 33562 |
| 12/12/2024 | 7.75p | 7.90p | 7.60p | 7.75p | 46250 |
| 11/12/2024 | 7.75p | 7.95p | 7.61p | 7.75p | 21963 |
| 10/12/2024 | 8.15p | 8.30p | 7.75p | 7.75p | 219748 |
| 09/12/2024 | 8.15p | 8.15p | 8.08p | 8.15p | 0 |
| 06/12/2024 | 8.15p | 8.30p | 8.00p | 8.15p | 126281 |
| 05/12/2024 | 8.10p | 8.30p | 8.00p | 8.15p | 361157 |
| 04/12/2024 | 8.25p | 8.30p | 8.00p | 8.10p | 653402 |
| 03/12/2024 | 8.35p | 8.50p | 8.05p | 8.25p | 70813 |
| 02/12/2024 | 8.80p | 8.90p | 8.20p | 8.35p | 417621 |
| 29/11/2024 | 8.70p | 9.08p | 8.70p | 8.80p | 219431 |
| 28/11/2024 | 8.65p | 8.80p | 8.50p | 8.70p | 485725 |
| 27/11/2024 | 8.85p | 9.00p | 8.51p | 8.80p | 257891 |
| 26/11/2024 | 9.10p | 9.20p | 8.81p | 8.85p | 1180748 |
| 25/11/2024 | 9.35p | 9.50p | 9.00p | 9.10p | 3238832 |
| 22/11/2024 | 9.55p | 9.55p | 9.20p | 9.35p | 6158726 |
| 21/11/2024 | 9.55p | 9.59p | 9.38p | 9.55p | 184124 |
*Close Price adjusted for both dividends and splits