Gemfields Group Limited (GEM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gemfields Group Limited

Date Open High Low Close* Volume
03/10/2022 18.50p 19.00p 17.50p 18.00p 379845
30/09/2022 18.50p 19.00p 18.50p 18.50p 29158
29/09/2022 18.00p 19.00p 18.00p 18.50p 378002
28/09/2022 18.25p 18.25p 17.60p 18.00p 200589
27/09/2022 18.50p 18.50p 18.22p 18.25p 60961
26/09/2022 19.50p 19.60p 18.15p 18.80p 396365
23/09/2022 19.25p 19.25p 19.00p 19.25p 125975
22/09/2022 19.10p 19.75p 19.01p 19.25p 491849
21/09/2022 17.75p 19.10p 17.75p 19.10p 384300
20/09/2022 17.50p 18.47p 17.50p 17.75p 32859
16/09/2022 17.50p 17.95p 17.20p 17.50p 43358
15/09/2022 17.50p 17.95p 17.50p 17.50p 271
14/09/2022 17.50p 18.00p 17.50p 17.50p 15
13/09/2022 17.50p 17.95p 17.50p 17.50p 163000
12/09/2022 17.50p 18.00p 17.15p 17.50p 227707
09/09/2022 17.50p 17.83p 17.13p 17.50p 28491
08/09/2022 17.50p 17.85p 17.50p 17.50p 93949
07/09/2022 17.50p 17.50p 17.11p 17.50p 200
06/09/2022 17.75p 17.89p 17.50p 17.50p 53557
05/09/2022 18.25p 18.25p 17.50p 17.75p 202126
02/09/2022 18.25p 18.36p 17.77p 18.25p 149923
01/09/2022 17.75p 18.75p 17.30p 17.30p 142204
31/08/2022 17.00p 18.00p 17.00p 17.75p 117241
30/08/2022 16.75p 17.50p 16.60p 17.00p 103085
26/08/2022 16.75p 16.75p 16.50p 16.75p 85000
25/08/2022 16.75p 17.00p 16.58p 16.75p 164567
24/08/2022 17.25p 17.25p 16.66p 16.75p 96168
23/08/2022 17.25p 17.40p 17.01p 17.25p 62529
22/08/2022 17.25p 17.25p 17.01p 17.25p 15000
19/08/2022 17.25p 17.49p 17.01p 17.25p 12340
18/08/2022 17.00p 17.25p 16.80p 17.25p 80358
17/08/2022 15.50p 17.00p 15.50p 17.00p 209623
16/08/2022 15.50p 16.00p 15.50p 15.50p 49115
15/08/2022 15.50p 16.00p 15.32p 15.50p 79028
12/08/2022 15.00p 15.50p 15.00p 15.50p 218750
11/08/2022 14.00p 15.49p 14.00p 15.00p 216184
10/08/2022 14.00p 14.50p 14.00p 14.00p 30000
09/08/2022 14.00p 14.00p 14.00p 14.00p 0
08/08/2022 14.00p 14.11p 14.00p 14.00p 6018
05/08/2022 14.00p 14.50p 13.96p 14.00p 103249
04/08/2022 14.00p 14.50p 13.60p 14.00p 104173
03/08/2022 14.00p 14.50p 13.75p 14.00p 905326
02/08/2022 14.00p 14.00p 14.00p 14.00p 0
01/08/2022 14.25p 14.30p 13.65p 14.00p 42398
29/07/2022 14.25p 14.25p 13.50p 14.00p 560000
28/07/2022 14.25p 14.25p 13.95p 14.25p 39269
27/07/2022 14.25p 14.25p 13.50p 14.25p 389840
26/07/2022 14.00p 14.17p 13.55p 14.00p 263788
25/07/2022 14.00p 14.20p 13.86p 14.00p 32372
22/07/2022 14.00p 14.25p 14.00p 14.00p 95000
21/07/2022 14.00p 14.34p 13.85p 14.00p 105703
20/07/2022 14.50p 14.50p 13.75p 14.00p 205768
19/07/2022 14.50p 14.50p 14.20p 14.50p 15177
18/07/2022 14.50p 14.56p 14.00p 14.50p 158355
15/07/2022 14.50p 14.64p 14.10p 14.50p 20970
14/07/2022 15.00p 15.00p 14.00p 14.50p 71838
13/07/2022 15.25p 15.30p 15.00p 15.00p 99229
12/07/2022 15.75p 15.75p 15.00p 15.25p 165000
11/07/2022 15.75p 15.75p 15.50p 15.50p 28331
08/07/2022 15.75p 15.75p 15.50p 15.75p 17116
07/07/2022 15.75p 15.80p 15.75p 15.75p 25028
06/07/2022 15.75p 15.75p 15.50p 15.75p 15000
05/07/2022 16.00p 16.00p 15.75p 15.75p 0
04/07/2022 16.00p 16.00p 15.95p 16.00p 6157
01/07/2022 16.00p 16.05p 15.51p 16.00p 45902
30/06/2022 16.00p 16.00p 15.51p 16.00p 2296
29/06/2022 16.00p 16.20p 16.00p 16.00p 78342
28/06/2022 17.25p 17.25p 16.00p 16.00p 156139
27/06/2022 17.50p 17.50p 17.00p 17.25p 140525
24/06/2022 18.50p 18.50p 17.50p 17.50p 60000
23/06/2022 18.50p 18.70p 18.08p 18.50p 72646
22/06/2022 18.25p 18.88p 18.25p 18.50p 85561
21/06/2022 17.75p 18.00p 17.75p 18.00p 165491
20/06/2022 18.25p 18.55p 17.00p 17.75p 389298
17/06/2022 18.50p 18.50p 18.00p 18.25p 118000
16/06/2022 18.50p 19.00p 18.14p 19.00p 86534
15/06/2022 17.75p 18.50p 17.75p 18.50p 153888
14/06/2022 17.75p 18.00p 17.55p 17.75p 299593
13/06/2022 18.25p 19.00p 17.44p 17.75p 526964
10/06/2022 17.75p 18.45p 17.75p 18.25p 183373
09/06/2022 16.75p 18.00p 16.75p 17.75p 343021
08/06/2022 16.75p 16.80p 16.63p 16.75p 45821
07/06/2022 16.35p 16.96p 16.35p 16.75p 189849
06/06/2022 16.00p 16.50p 16.00p 16.35p 88188
01/06/2022 15.90p 16.10p 15.84p 16.00p 1332801
31/05/2022 15.90p 16.00p 15.84p 15.90p 712739
30/05/2022 15.90p 15.97p 15.90p 15.90p 33000
27/05/2022 16.15p 16.30p 15.90p 15.90p 758445
26/05/2022 16.05p 16.05p 15.92p 16.05p 6252
25/05/2022 15.95p 16.00p 15.95p 15.95p 73075
24/05/2022 16.25p 16.30p 15.95p 15.95p 237134
23/05/2022 16.25p 16.25p 16.00p 16.25p 50000
20/05/2022 16.15p 17.00p 16.10p 16.40p 663817
19/05/2022 16.15p 16.15p 15.80p 16.15p 27460
18/05/2022 15.90p 16.15p 15.80p 16.15p 77626
17/05/2022 15.90p 16.00p 15.80p 15.90p 35600
16/05/2022 16.00p 16.00p 15.65p 15.90p 62286
13/05/2022 16.00p 16.18p 15.60p 16.00p 14187
12/05/2022 16.00p 16.18p 15.60p 16.00p 119136
11/05/2022 16.00p 16.18p 15.60p 16.00p 98218
10/05/2022 15.95p 16.20p 15.50p 16.00p 1490405
09/05/2022 16.15p 16.20p 15.80p 15.95p 494581
06/05/2022 16.00p 16.15p 15.50p 16.15p 913809
05/05/2022 16.00p 16.00p 15.50p 16.00p 71101
04/05/2022 15.75p 16.00p 15.50p 16.00p 197367
03/05/2022 15.75p 15.85p 15.50p 15.75p 15863
29/04/2022 15.75p 15.85p 15.55p 15.75p 49897
28/04/2022 16.00p 16.00p 15.50p 15.75p 168750
27/04/2022 16.00p 16.00p 15.50p 16.00p 1000
26/04/2022 15.75p 16.00p 15.75p 15.75p 105000
25/04/2022 16.75p 16.75p 15.50p 15.75p 179419
22/04/2022 17.40p 17.40p 16.50p 16.95p 104070
21/04/2022 17.75p 17.75p 17.10p 17.40p 226812
20/04/2022 18.50p 18.72p 17.50p 17.75p 431857
19/04/2022 18.50p 18.99p 18.00p 18.50p 207026
14/04/2022 18.50p 19.00p 18.40p 18.50p 311203
13/04/2022 19.50p 19.50p 18.50p 18.50p 221774
12/04/2022 19.50p 19.90p 19.46p 19.50p 349338
11/04/2022 19.40p 19.90p 19.30p 19.50p 61913
08/04/2022 18.90p 19.50p 18.66p 19.40p 206138
07/04/2022 18.25p 19.00p 18.25p 18.90p 88113
06/04/2022 19.50p 19.50p 18.25p 18.25p 324314
05/04/2022 19.25p 19.50p 19.00p 19.50p 134254
04/04/2022 18.50p 19.75p 18.50p 19.25p 210336
01/04/2022 18.50p 18.50p 18.00p 18.50p 63536
31/03/2022 18.00p 18.85p 18.00p 18.50p 77284
30/03/2022 18.00p 18.45p 17.75p 18.00p 42914
29/03/2022 19.00p 19.00p 17.73p 18.00p 160907
28/03/2022 17.75p 19.55p 17.75p 19.00p 317364
25/03/2022 17.50p 18.50p 17.50p 17.75p 131995
24/03/2022 17.25p 17.94p 17.25p 17.50p 55971
23/03/2022 17.50p 17.50p 17.17p 17.25p 136703
22/03/2022 16.25p 17.90p 16.25p 17.50p 559924
21/03/2022 15.50p 16.00p 15.50p 15.75p 154812
18/03/2022 15.50p 15.95p 15.02p 15.50p 6748
17/03/2022 15.25p 15.99p 15.00p 15.50p 59122
16/03/2022 14.25p 15.00p 14.15p 15.00p 416706
15/03/2022 14.25p 14.25p 14.25p 14.25p 0
14/03/2022 14.25p 14.70p 14.10p 14.25p 20000
11/03/2022 13.25p 14.70p 13.25p 14.40p 645619
10/03/2022 13.25p 13.98p 13.05p 13.25p 85281
09/03/2022 13.00p 13.49p 13.00p 13.25p 78990
08/03/2022 12.25p 13.40p 12.25p 13.00p 155864
07/03/2022 12.25p 12.33p 12.25p 12.25p 50000
04/03/2022 12.25p 12.45p 12.03p 12.25p 492066
03/03/2022 13.25p 13.35p 12.00p 12.25p 203383
02/03/2022 14.00p 14.30p 13.17p 13.25p 1629717
01/03/2022 14.50p 14.50p 14.00p 14.20p 594883
28/02/2022 14.50p 14.59p 14.15p 14.50p 856226
25/02/2022 14.50p 14.90p 14.01p 14.50p 184849
24/02/2022 14.50p 14.50p 14.50p 14.50p 0
23/02/2022 15.00p 15.15p 14.00p 14.50p 208894
22/02/2022 15.25p 15.25p 14.51p 15.00p 73788
21/02/2022 15.50p 15.50p 14.75p 15.25p 107615
18/02/2022 15.50p 15.50p 15.40p 15.50p 6493
17/02/2022 15.50p 15.50p 15.50p 15.50p 0
16/02/2022 16.00p 16.00p 15.00p 15.50p 71725
15/02/2022 16.00p 16.00p 15.85p 16.00p 5000
14/02/2022 16.00p 16.08p 15.50p 16.00p 177973
11/02/2022 16.00p 16.08p 16.00p 16.00p 23820
10/02/2022 16.25p 16.50p 15.95p 16.00p 98145
09/02/2022 15.50p 16.25p 15.33p 16.25p 125132
08/02/2022 16.50p 16.50p 15.00p 15.50p 326237
07/02/2022 17.75p 18.08p 16.12p 16.50p 152814
04/02/2022 17.75p 18.10p 17.75p 17.75p 12099
03/02/2022 17.75p 18.25p 17.10p 17.10p 38555
02/02/2022 17.75p 17.75p 17.00p 17.75p 12000
01/02/2022 17.50p 18.35p 17.50p 17.75p 30427
31/01/2022 16.50p 18.00p 16.50p 17.50p 286733
28/01/2022 16.50p 16.85p 16.35p 16.50p 28199
27/01/2022 16.50p 16.50p 16.35p 16.50p 3291
26/01/2022 16.50p 16.85p 16.35p 16.50p 43000
25/01/2022 16.50p 16.90p 16.00p 16.50p 90519
24/01/2022 17.00p 17.30p 16.15p 16.50p 193397
21/01/2022 16.75p 17.50p 16.75p 17.00p 62267
20/01/2022 16.75p 17.50p 16.25p 16.75p 17524
19/01/2022 16.75p 17.30p 16.45p 16.75p 41602
18/01/2022 16.75p 17.30p 16.25p 16.75p 37573
17/01/2022 16.00p 17.40p 16.00p 16.75p 405277
14/01/2022 15.50p 16.00p 15.50p 16.00p 40120
13/01/2022 15.75p 16.00p 15.50p 15.50p 63666
12/01/2022 15.50p 15.75p 15.10p 15.75p 87923
10/01/2022 14.50p 15.30p 14.10p 14.90p 51378
07/01/2022 13.50p 14.50p 13.50p 14.35p 230078
06/01/2022 13.25p 13.90p 12.70p 13.50p 110872
05/01/2022 13.00p 13.40p 12.50p 13.25p 66598
04/01/2022 13.25p 13.25p 13.00p 13.00p 65912
31/12/2021 13.25p 13.25p 13.25p 13.25p 25000
30/12/2021 13.25p 13.25p 13.25p 13.25p 10237
29/12/2021 13.25p 13.28p 13.25p 13.25p 5000
24/12/2021 13.25p 13.28p 13.10p 13.25p 8000
23/12/2021 13.25p 13.30p 12.80p 12.80p 507000
22/12/2021 13.25p 13.30p 13.10p 13.25p 45000
21/12/2021 13.25p 13.40p 12.80p 12.80p 44158
20/12/2021 13.50p 13.50p 12.80p 12.80p 88113
17/12/2021 13.50p 13.50p 13.01p 13.50p 6467
16/12/2021 13.50p 13.50p 13.01p 13.50p 12387
15/12/2021 14.50p 14.50p 13.50p 13.50p 152315
14/12/2021 14.50p 14.50p 14.05p 14.50p 3765
13/12/2021 14.50p 14.74p 14.08p 14.50p 28602

*Close Price adjusted for both dividends and splits