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
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
11/01/2022 14.90p 16.00p 14.90p 15.50p 117054
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
10/12/2021 14.25p 14.90p 14.25p 14.50p 134922
09/12/2021 14.25p 14.50p 14.25p 14.25p 29762
08/12/2021 14.25p 14.50p 14.13p 14.25p 37439
07/12/2021 13.25p 14.44p 13.25p 14.25p 126640
06/12/2021 13.25p 13.25p 13.06p 13.25p 1237
03/12/2021 13.25p 13.50p 13.25p 13.25p 33388
02/12/2021 12.50p 13.50p 12.50p 13.25p 132664
01/12/2021 12.25p 12.80p 12.05p 12.50p 294273
30/11/2021 12.25p 12.25p 12.00p 12.25p 9550
29/11/2021 12.25p 12.25p 12.15p 12.25p 15724
26/11/2021 12.25p 12.25p 12.00p 12.25p 8400
25/11/2021 13.25p 13.25p 12.25p 12.25p 240009
24/11/2021 13.25p 13.25p 13.15p 13.25p 30200
23/11/2021 13.50p 13.50p 13.25p 13.25p 3708
22/11/2021 13.50p 13.50p 13.10p 13.50p 13155
19/11/2021 13.75p 14.00p 13.10p 13.50p 12036
18/11/2021 13.75p 13.75p 13.65p 13.75p 10989
17/11/2021 13.75p 13.75p 13.50p 13.75p 5000
16/11/2021 13.75p 13.75p 13.50p 13.75p 6700
15/11/2021 14.25p 14.25p 13.55p 13.75p 39371
12/11/2021 14.50p 14.50p 14.00p 14.25p 103880
11/11/2021 13.75p 15.00p 13.75p 14.50p 434121
10/11/2021 13.75p 14.00p 13.75p 13.75p 30000
09/11/2021 13.75p 13.90p 13.50p 13.75p 94078
08/11/2021 13.00p 14.00p 12.67p 13.75p 190405
05/11/2021 13.00p 13.17p 12.60p 13.00p 71743
04/11/2021 13.00p 13.25p 13.00p 13.00p 43713
03/11/2021 13.25p 13.50p 12.60p 13.00p 78692
02/11/2021 13.25p 13.25p 13.00p 13.25p 50000
01/11/2021 13.25p 13.50p 13.00p 13.25p 79202
29/10/2021 13.25p 13.40p 13.25p 13.25p 15700
28/10/2021 13.25p 13.40p 13.00p 13.25p 66153
27/10/2021 13.50p 13.50p 13.10p 13.25p 27674
26/10/2021 13.50p 13.50p 13.40p 13.50p 2600
25/10/2021 13.75p 13.75p 13.50p 13.50p 63343
22/10/2021 13.75p 14.00p 13.75p 13.75p 64000
21/10/2021 14.75p 14.75p 13.50p 13.75p 203661
20/10/2021 14.75p 14.75p 14.50p 14.75p 20000
19/10/2021 14.75p 14.75p 14.62p 14.75p 50000
18/10/2021 14.75p 14.85p 14.75p 14.75p 75400
15/10/2021 14.75p 15.00p 14.50p 14.75p 58929
14/10/2021 14.75p 14.75p 14.75p 14.75p 0
13/10/2021 14.75p 14.75p 14.70p 14.75p 145578
12/10/2021 14.75p 14.75p 14.70p 14.75p 56524
11/10/2021 14.75p 14.75p 14.70p 14.75p 7741
08/10/2021 14.75p 14.75p 14.70p 14.75p 22872
07/10/2021 14.75p 15.00p 14.50p 14.75p 129321
06/10/2021 14.75p 14.75p 14.60p 14.75p 10185
05/10/2021 14.90p 15.00p 14.70p 14.75p 353706
04/10/2021 15.25p 15.25p 14.50p 14.90p 421326
01/10/2021 15.25p 15.25p 15.17p 15.25p 58131
30/09/2021 15.25p 15.70p 15.00p 15.25p 159463
29/09/2021 15.25p 15.30p 15.00p 15.25p 98377
28/09/2021 15.25p 15.40p 15.15p 15.25p 104095
27/09/2021 15.25p 15.70p 15.15p 15.70p 366977
24/09/2021 15.00p 15.30p 14.90p 15.00p 36537
23/09/2021 14.50p 15.45p 14.48p 15.00p 752013
22/09/2021 13.75p 14.00p 13.75p 14.00p 181754
21/09/2021 13.75p 14.00p 13.55p 13.75p 234771
20/09/2021 13.50p 14.26p 13.20p 13.75p 1107739
17/09/2021 12.25p 13.80p 12.10p 13.50p 240673
16/09/2021 12.75p 12.92p 12.25p 12.50p 432254
15/09/2021 12.65p 12.65p 12.37p 12.65p 479
14/09/2021 12.75p 12.95p 12.37p 12.65p 13787
13/09/2021 13.15p 13.15p 12.70p 12.75p 197998
10/09/2021 13.15p 13.25p 13.06p 13.15p 255122
09/09/2021 13.15p 13.15p 13.06p 13.15p 10000
08/09/2021 13.10p 13.22p 13.06p 13.15p 401310
07/09/2021 12.25p 13.34p 12.25p 13.20p 529057
06/09/2021 11.75p 12.50p 11.75p 12.25p 146276
03/09/2021 11.50p 11.80p 11.50p 11.75p 35000
02/09/2021 11.50p 11.50p 11.17p 11.50p 5762
01/09/2021 11.50p 11.80p 11.50p 11.50p 10000
31/08/2021 11.50p 11.80p 11.50p 11.50p 9185
27/08/2021 11.50p 11.80p 11.50p 11.50p 32491
26/08/2021 11.50p 11.50p 11.17p 11.50p 163
25/08/2021 11.50p 11.90p 11.50p 11.50p 46151
24/08/2021 11.50p 11.88p 11.17p 11.50p 11850
23/08/2021 11.50p 11.50p 11.50p 11.50p 0
20/08/2021 11.50p 11.50p 11.50p 11.50p 0
19/08/2021 11.50p 11.50p 11.50p 11.50p 0
18/08/2021 11.50p 11.50p 11.50p 11.50p 0
17/08/2021 11.50p 11.90p 11.13p 11.50p 9982
16/08/2021 11.50p 11.50p 11.10p 11.50p 6698
13/08/2021 11.25p 11.50p 11.05p 11.50p 58674
12/08/2021 11.10p 11.50p 10.70p 11.25p 276793
11/08/2021 10.85p 10.90p 10.75p 10.85p 101971
10/08/2021 10.85p 10.87p 10.85p 10.85p 10093
09/08/2021 10.85p 11.10p 10.85p 10.85p 0
06/08/2021 10.85p 10.85p 10.70p 10.85p 10025
05/08/2021 10.85p 10.85p 10.70p 10.85p 1482
04/08/2021 10.85p 10.85p 10.70p 10.85p 17531
03/08/2021 10.85p 10.89p 10.85p 10.85p 43000
02/08/2021 10.85p 10.90p 10.70p 10.85p 76999
30/07/2021 10.50p 10.85p 10.50p 10.85p 193441
29/07/2021 10.50p 10.54p 10.50p 10.50p 10000
28/07/2021 10.50p 10.54p 10.50p 10.50p 1000
27/07/2021 10.60p 10.60p 10.33p 10.50p 59070
26/07/2021 10.60p 10.60p 10.50p 10.60p 30932
23/07/2021 10.60p 10.60p 10.60p 10.60p 0
22/07/2021 10.60p 10.62p 10.50p 10.60p 52233
21/07/2021 10.35p 10.60p 10.35p 10.60p 431
20/07/2021 10.60p 10.60p 10.60p 10.60p 0
19/07/2021 10.75p 10.75p 10.50p 10.60p 99825
16/07/2021 11.65p 11.65p 10.54p 10.75p 242649
15/07/2021 11.65p 11.65p 11.60p 11.65p 15797
14/07/2021 11.65p 11.65p 11.50p 11.65p 20000
13/07/2021 12.65p 12.74p 11.50p 11.65p 114883
12/07/2021 12.65p 12.80p 12.52p 12.65p 142668
09/07/2021 12.40p 13.70p 12.40p 12.65p 1345784
08/07/2021 10.13p 13.40p 10.13p 12.40p 1329230
07/07/2021 10.13p 10.40p 10.13p 10.13p 1846
06/07/2021 9.75p 10.13p 9.75p 10.13p 67450
05/07/2021 9.25p 9.99p 9.25p 9.75p 254301
02/07/2021 8.88p 9.21p 8.88p 9.13p 151870
01/07/2021 8.88p 9.25p 8.75p 8.88p 417559
30/06/2021 9.25p 9.40p 8.88p 8.88p 161964
29/06/2021 8.88p 9.25p 8.88p 9.25p 55000
28/06/2021 8.88p 9.00p 8.88p 8.88p 17000
25/06/2021 8.88p 8.95p 8.77p 8.88p 28497
24/06/2021 8.88p 8.90p 8.88p 8.88p 22674
23/06/2021 8.88p 8.95p 8.50p 8.88p 165288
22/06/2021 8.88p 8.95p 8.88p 8.88p 10000
21/06/2021 8.88p 8.95p 8.83p 8.88p 128160
18/06/2021 8.75p 8.95p 8.75p 8.88p 19992
17/06/2021 8.75p 8.94p 8.75p 8.75p 35461
16/06/2021 8.75p 8.75p 8.75p 8.75p 0
15/06/2021 8.75p 8.78p 8.50p 8.75p 54113
14/06/2021 8.75p 8.98p 8.75p 8.75p 73269
11/06/2021 8.50p 8.94p 8.50p 8.75p 540361
10/06/2021 8.75p 8.75p 8.75p 8.75p 0
09/06/2021 8.75p 8.80p 8.75p 8.75p 34296
08/06/2021 8.75p 8.80p 8.75p 8.75p 1000
07/06/2021 8.75p 8.90p 8.75p 8.75p 35511
04/06/2021 8.75p 8.80p 8.60p 8.75p 4332
03/06/2021 8.75p 8.80p 8.55p 8.75p 145191
02/06/2021 8.75p 8.90p 8.60p 8.75p 30101
01/06/2021 8.75p 8.75p 8.50p 8.75p 36272
28/05/2021 8.75p 8.75p 8.50p 8.75p 1910
27/05/2021 8.75p 8.75p 8.75p 8.75p 0
26/05/2021 8.75p 8.80p 8.60p 8.75p 16539
25/05/2021 8.75p 9.00p 8.75p 8.75p 95000
24/05/2021 8.75p 8.80p 8.75p 8.75p 2670
21/05/2021 8.75p 8.75p 8.50p 8.75p 10936
20/05/2021 8.75p 8.75p 8.50p 8.75p 3341
19/05/2021 8.75p 8.75p 8.75p 8.75p 0
18/05/2021 8.75p 8.90p 8.53p 8.75p 66422
17/05/2021 8.75p 8.75p 8.75p 8.75p 0
14/05/2021 8.75p 8.75p 8.62p 8.75p 15999
13/05/2021 8.75p 8.75p 8.50p 8.75p 2670
12/05/2021 8.75p 8.75p 8.75p 8.75p 0
11/05/2021 8.75p 8.75p 8.53p 8.75p 65022
10/05/2021 8.75p 8.94p 8.75p 8.75p 63054
07/05/2021 8.75p 9.00p 8.75p 8.75p 81492

*Close Price adjusted for both dividends and splits