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 LPA Group (LPA) by Steve Moore in ShareProphets
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Hold Pebble Beach Systems Group (PEB) by Hot Stock Rockets in ShareProphets
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/07/2020 | 7.00p | 7.40p | 7.00p | 7.40p | 136658 |
| 20/07/2020 | 7.00p | 7.30p | 6.83p | 7.00p | 41430 |
| 17/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/07/2020 | 7.00p | 7.30p | 7.00p | 7.00p | 1000 |
| 15/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/07/2020 | 7.25p | 7.45p | 6.83p | 7.00p | 22298 |
| 13/07/2020 | 7.50p | 7.70p | 7.05p | 7.50p | 39744 |
| 10/07/2020 | 7.25p | 7.50p | 7.03p | 7.50p | 25779 |
| 09/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 28122 |
| 07/07/2020 | 7.90p | 8.00p | 7.90p | 7.90p | 913 |
| 06/07/2020 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 03/07/2020 | 7.90p | 8.10p | 7.90p | 7.90p | 101 |
| 02/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 141 |
| 01/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 16 |
| 30/06/2020 | 7.50p | 8.20p | 7.15p | 7.90p | 115352 |
| 29/06/2020 | 7.25p | 7.50p | 7.25p | 7.38p | 4270 |
| 26/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/06/2020 | 7.25p | 7.25p | 6.90p | 7.25p | 7337 |
| 24/06/2020 | 7.00p | 7.30p | 7.00p | 7.25p | 120000 |
| 23/06/2020 | 7.50p | 7.74p | 7.00p | 7.50p | 198436 |
| 22/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2020 | 7.50p | 7.77p | 7.00p | 7.50p | 21287 |
| 18/06/2020 | 7.50p | 7.77p | 7.50p | 7.50p | 24518 |
| 17/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 28400 |
| 16/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 30320 |
| 15/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 1000842 |
| 11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 09/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 115517 |
| 08/06/2020 | 7.00p | 7.50p | 6.85p | 7.00p | 6186 |
| 05/06/2020 | 7.00p | 7.00p | 6.85p | 7.00p | 13888 |
| 04/06/2020 | 6.65p | 7.00p | 6.40p | 7.00p | 105096 |
| 03/06/2020 | 6.65p | 6.85p | 6.30p | 6.65p | 509477 |
| 02/06/2020 | 6.65p | 6.65p | 6.30p | 6.65p | 15455 |
| 01/06/2020 | 6.65p | 6.65p | 6.50p | 6.65p | 5446 |
| 29/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 28/05/2020 | 6.65p | 6.90p | 6.35p | 6.65p | 14744 |
| 27/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 26/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 109214 |
| 22/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 27713 |
| 21/05/2020 | 6.75p | 6.75p | 6.50p | 6.65p | 19911 |
| 20/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 4717 |
| 19/05/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 43174 |
| 18/05/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 8188 |
| 15/05/2020 | 7.00p | 7.00p | 6.75p | 6.75p | 60000 |
| 14/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 2335 |
| 13/05/2020 | 7.25p | 7.40p | 7.10p | 7.25p | 27185 |
| 12/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 7348 |
| 11/05/2020 | 7.50p | 7.60p | 7.00p | 7.25p | 7296 |
| 07/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/05/2020 | 7.50p | 7.60p | 7.00p | 7.50p | 23713 |
| 04/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/05/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 1500 |
| 30/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/04/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 95280 |
| 28/04/2020 | 7.50p | 7.70p | 7.50p | 7.50p | 37143 |
| 27/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 18297 |
| 24/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 23/04/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 13000 |
| 22/04/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 77372 |
| 21/04/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/04/2020 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
| 17/04/2020 | 8.50p | 8.50p | 8.10p | 8.25p | 4293 |
| 16/04/2020 | 8.25p | 8.50p | 8.20p | 8.50p | 36346 |
| 15/04/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 464000 |
| 14/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 400000 |
| 09/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
| 08/04/2020 | 8.00p | 8.40p | 7.68p | 8.00p | 110098 |
| 07/04/2020 | 8.00p | 8.00p | 7.68p | 8.00p | 21540 |
| 06/04/2020 | 8.00p | 8.30p | 7.60p | 8.00p | 54961 |
| 03/04/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 1436 |
| 02/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/03/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
| 30/03/2020 | 8.50p | 9.00p | 8.10p | 8.50p | 152942 |
| 27/03/2020 | 8.50p | 8.50p | 7.90p | 8.50p | 50000 |
| 26/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 45375 |
| 23/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 13135 |
| 20/03/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 469763 |
| 19/03/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2020 | 9.25p | 10.00p | 8.50p | 8.75p | 117099 |
| 17/03/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/03/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 3334 |
| 13/03/2020 | 9.25p | 9.75p | 8.65p | 9.25p | 9650 |
| 12/03/2020 | 10.25p | 10.25p | 8.60p | 9.25p | 5605434 |
| 11/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 39 |
| 10/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 6119 |
| 09/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5000 |
| 06/03/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 126775 |
| 05/03/2020 | 10.50p | 10.50p | 10.10p | 10.50p | 8092 |
| 04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 7114 |
| 02/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/02/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 430 |
| 27/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/02/2020 | 10.60p | 10.60p | 10.44p | 10.50p | 3000 |
| 25/02/2020 | 10.60p | 10.60p | 10.20p | 10.60p | 19481 |
| 24/02/2020 | 10.70p | 10.75p | 10.22p | 10.60p | 162701 |
| 21/02/2020 | 10.70p | 10.75p | 10.42p | 10.70p | 23838 |
| 20/02/2020 | 10.90p | 10.90p | 10.70p | 10.70p | 34605 |
| 19/02/2020 | 11.00p | 11.00p | 10.80p | 10.90p | 101180 |
| 18/02/2020 | 11.80p | 12.00p | 11.00p | 11.50p | 43562 |
| 17/02/2020 | 11.70p | 11.80p | 11.40p | 11.80p | 227581 |
| 14/02/2020 | 10.50p | 11.90p | 10.50p | 11.70p | 84547 |
*Close Price adjusted for both dividends and splits