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:
- Hold easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Hold easyJet (EZJ) by Steve Moore in ShareProphets
- Watch Me Group International (MEGP) by Steve Moore in ShareProphets
- Watch Pagegroup (PAGE) by Steve Moore in ShareProphets
- Neutral Pearson (PSON) by JP Morgan
- Neutral Pearson (PSON) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Underperform Rightmove (RMV) by Bank of America
- Neutral Drax Group (DRX) by Goldman Sachs
- Buy Computacenter (CCC) by Bank of America
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Goldman Sachs
- Buy Barclays (BARC) by Goldman Sachs
- Neutral Auto Trader Group (AUTO) by Bank of America
- Equal Weight NATWEST GROUP (NWG) by Barclays
- Buy Baltic Classifieds Group (BCG) by Bank of America
- Overweight Oxford Nanopore Technologies (ONT) by Barclays
- Buy Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Watch BT Group (BT.A) by Zaven Boyrazian in The Motley Fool
- Add Croda International (CRDA) by Stephen Wright in The Motley Fool
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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