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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Gemfields Group Limited (GEM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/11/2024 | 9.55p | 9.69p | 9.35p | 9.55p | 415749 |
| 19/11/2024 | 9.65p | 9.80p | 9.65p | 9.65p | 475 |
| 18/11/2024 | 9.40p | 9.80p | 9.40p | 9.65p | 106654 |
| 15/11/2024 | 9.50p | 9.50p | 9.22p | 9.35p | 104922 |
| 14/11/2024 | 10.25p | 10.70p | 9.50p | 9.60p | 437929 |
| 13/11/2024 | 10.25p | 10.25p | 10.05p | 10.25p | 21071 |
| 12/11/2024 | 10.38p | 10.75p | 10.00p | 10.25p | 239006 |
| 11/11/2024 | 10.50p | 10.60p | 10.25p | 10.38p | 37219 |
| 08/11/2024 | 10.75p | 10.75p | 10.40p | 10.50p | 199958 |
| 07/11/2024 | 10.75p | 10.95p | 10.55p | 10.75p | 100352 |
| 06/11/2024 | 10.75p | 10.75p | 10.61p | 10.75p | 0 |
| 05/11/2024 | 10.75p | 11.00p | 10.55p | 10.75p | 144460 |
| 04/11/2024 | 10.88p | 10.90p | 10.65p | 10.88p | 504000 |
| 01/11/2024 | 10.88p | 10.88p | 10.50p | 10.88p | 311000 |
| 31/10/2024 | 11.13p | 11.13p | 10.88p | 10.88p | 25000 |
| 30/10/2024 | 11.00p | 11.25p | 11.00p | 11.13p | 207293 |
| 29/10/2024 | 11.00p | 11.10p | 10.83p | 11.00p | 20328 |
| 28/10/2024 | 11.00p | 11.10p | 11.00p | 11.00p | 990 |
| 25/10/2024 | 11.00p | 11.09p | 10.83p | 11.00p | 28570 |
| 24/10/2024 | 11.50p | 11.50p | 10.77p | 11.13p | 973829 |
| 23/10/2024 | 11.38p | 11.75p | 11.25p | 11.50p | 36428 |
| 22/10/2024 | 11.63p | 12.00p | 11.25p | 11.38p | 38308 |
| 21/10/2024 | 11.75p | 12.00p | 11.55p | 12.00p | 5989805 |
| 18/10/2024 | 11.75p | 11.75p | 11.55p | 11.75p | 1078780 |
| 17/10/2024 | 11.75p | 12.00p | 11.55p | 11.75p | 85829 |
| 16/10/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
| 15/10/2024 | 12.00p | 12.15p | 11.75p | 11.75p | 265247 |
| 14/10/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 164784 |
| 11/10/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 2295 |
| 10/10/2024 | 12.00p | 12.00p | 11.75p | 12.00p | 189445 |
| 09/10/2024 | 11.88p | 12.20p | 11.80p | 12.00p | 212933 |
| 08/10/2024 | 11.88p | 12.00p | 11.75p | 11.88p | 191590 |
| 07/10/2024 | 11.75p | 12.00p | 11.58p | 11.88p | 108746 |
| 04/10/2024 | 11.75p | 11.75p | 11.58p | 11.75p | 544992 |
| 03/10/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 349 |
| 02/10/2024 | 11.75p | 11.75p | 11.58p | 11.75p | 661390 |
| 01/10/2024 | 11.75p | 11.75p | 11.25p | 11.75p | 391167 |
| 30/09/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 180243 |
| 27/09/2024 | 11.75p | 11.75p | 11.25p | 11.75p | 515770 |
| 26/09/2024 | 11.75p | 11.90p | 11.65p | 11.75p | 1050571 |
| 25/09/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 1833594 |
| 24/09/2024 | 11.75p | 11.90p | 11.55p | 11.75p | 60210 |
| 23/09/2024 | 11.75p | 11.92p | 11.75p | 11.75p | 0 |
| 20/09/2024 | 11.63p | 11.75p | 11.63p | 11.75p | 300000 |
| 19/09/2024 | 11.75p | 11.92p | 11.63p | 11.75p | 600000 |
| 18/09/2024 | 11.75p | 11.92p | 11.75p | 11.75p | 0 |
| 17/09/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 140262 |
| 16/09/2024 | 11.25p | 12.00p | 11.08p | 11.88p | 315993 |
| 13/09/2024 | 11.63p | 11.75p | 11.51p | 11.63p | 175025 |
| 12/09/2024 | 11.63p | 11.75p | 11.50p | 11.63p | 200080 |
| 11/09/2024 | 11.63p | 11.75p | 11.51p | 11.63p | 129838 |
| 10/09/2024 | 11.50p | 11.75p | 11.50p | 11.75p | 195463 |
| 09/09/2024 | 11.50p | 11.75p | 11.27p | 11.50p | 48677 |
| 06/09/2024 | 11.50p | 11.75p | 11.25p | 11.50p | 20099 |
| 05/09/2024 | 11.50p | 11.60p | 11.35p | 11.50p | 48649 |
| 04/09/2024 | 11.50p | 11.50p | 11.45p | 11.50p | 50000 |
| 03/09/2024 | 11.50p | 11.75p | 11.45p | 11.50p | 168786 |
| 02/09/2024 | 11.50p | 11.50p | 11.44p | 11.50p | 10000 |
| 30/08/2024 | 11.50p | 11.50p | 11.40p | 11.50p | 106355 |
| 29/08/2024 | 11.50p | 11.54p | 11.50p | 11.50p | 0 |
| 28/08/2024 | 11.50p | 11.75p | 11.40p | 11.50p | 179431 |
| 27/08/2024 | 11.38p | 11.75p | 11.25p | 11.50p | 1715985 |
| 23/08/2024 | 11.38p | 11.48p | 11.38p | 11.38p | 30000 |
| 22/08/2024 | 11.38p | 11.50p | 11.33p | 11.38p | 400000 |
| 21/08/2024 | 11.38p | 11.50p | 11.33p | 11.40p | 652541 |
| 20/08/2024 | 11.38p | 11.50p | 11.33p | 11.38p | 110000 |
| 19/08/2024 | 11.38p | 11.48p | 11.33p | 11.38p | 567 |
| 16/08/2024 | 11.13p | 11.50p | 11.13p | 11.38p | 181849 |
| 15/08/2024 | 11.00p | 11.25p | 10.75p | 11.10p | 1264423 |
| 14/08/2024 | 11.00p | 11.10p | 10.87p | 11.00p | 9435 |
| 13/08/2024 | 10.88p | 11.25p | 10.65p | 11.00p | 243841 |
| 12/08/2024 | 10.88p | 11.18p | 10.88p | 10.88p | 96932 |
| 09/08/2024 | 10.88p | 11.00p | 10.58p | 10.88p | 96272 |
| 08/08/2024 | 10.88p | 10.88p | 10.78p | 10.88p | 10000 |
| 07/08/2024 | 10.88p | 10.88p | 10.85p | 10.88p | 45995 |
| 06/08/2024 | 10.88p | 11.25p | 10.85p | 10.88p | 53200 |
| 05/08/2024 | 11.25p | 11.50p | 10.50p | 10.88p | 95013 |
| 02/08/2024 | 11.38p | 11.50p | 11.05p | 11.38p | 129899 |
| 01/08/2024 | 11.38p | 11.50p | 11.35p | 11.38p | 240702 |
| 31/07/2024 | 11.38p | 11.50p | 11.28p | 11.38p | 776504 |
| 30/07/2024 | 11.38p | 11.50p | 11.28p | 11.38p | 4433174 |
| 29/07/2024 | 11.38p | 11.50p | 11.33p | 11.38p | 326146 |
| 26/07/2024 | 11.75p | 11.75p | 11.20p | 11.50p | 630171 |
| 25/07/2024 | 11.75p | 11.75p | 11.00p | 11.50p | 1122349 |
| 24/07/2024 | 11.63p | 12.00p | 11.49p | 11.75p | 1976336 |
| 23/07/2024 | 11.50p | 12.00p | 11.13p | 11.40p | 291110 |
| 22/07/2024 | 11.75p | 12.00p | 11.13p | 11.50p | 68184 |
| 19/07/2024 | 11.50p | 12.00p | 11.00p | 11.75p | 10307 |
| 18/07/2024 | 11.88p | 11.88p | 11.50p | 11.75p | 74277 |
| 17/07/2024 | 11.88p | 12.24p | 11.69p | 11.88p | 41003 |
| 16/07/2024 | 11.75p | 12.25p | 11.69p | 11.88p | 105116 |
| 15/07/2024 | 11.75p | 11.75p | 11.62p | 11.75p | 0 |
| 12/07/2024 | 11.88p | 12.00p | 11.61p | 11.75p | 32073 |
| 11/07/2024 | 11.88p | 11.88p | 11.60p | 11.88p | 117827 |
| 10/07/2024 | 11.75p | 11.88p | 11.56p | 11.88p | 140122 |
| 09/07/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 38563 |
| 08/07/2024 | 12.00p | 12.00p | 11.76p | 12.00p | 58344 |
| 05/07/2024 | 12.00p | 12.23p | 11.95p | 12.00p | 11557 |
| 04/07/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 24394 |
| 03/07/2024 | 11.75p | 12.00p | 11.75p | 12.00p | 188268 |
| 02/07/2024 | 11.88p | 12.00p | 11.57p | 11.75p | 73345 |
| 01/07/2024 | 12.38p | 12.75p | 11.75p | 11.88p | 223595 |
| 28/06/2024 | 12.75p | 13.00p | 12.05p | 12.38p | 560487 |
| 27/06/2024 | 12.75p | 13.00p | 12.66p | 12.75p | 22754 |
| 26/06/2024 | 12.88p | 13.00p | 12.66p | 12.75p | 144974 |
| 25/06/2024 | 12.75p | 13.00p | 12.75p | 13.00p | 606073 |
| 24/06/2024 | 12.75p | 13.25p | 12.50p | 12.75p | 3083255 |
| 21/06/2024 | 12.63p | 13.00p | 12.00p | 12.75p | 7336 |
| 20/06/2024 | 12.63p | 13.00p | 12.25p | 12.50p | 874750 |
| 19/06/2024 | 12.63p | 13.00p | 12.59p | 12.63p | 4700 |
| 18/06/2024 | 12.38p | 12.50p | 12.30p | 12.38p | 336026 |
| 17/06/2024 | 12.25p | 12.50p | 12.25p | 12.38p | 16 |
| 14/06/2024 | 12.25p | 12.50p | 12.10p | 12.25p | 428245 |
| 13/06/2024 | 12.38p | 12.50p | 12.00p | 12.25p | 53660 |
| 12/06/2024 | 12.75p | 13.00p | 12.00p | 12.38p | 165138 |
| 11/06/2024 | 12.75p | 12.79p | 12.50p | 12.60p | 158034 |
| 10/06/2024 | 12.75p | 12.84p | 12.56p | 12.75p | 271576 |
| 07/06/2024 | 12.75p | 12.77p | 12.63p | 12.75p | 255737 |
| 06/06/2024 | 12.75p | 13.25p | 12.00p | 12.70p | 440376 |
| 05/06/2024 | 12.75p | 13.00p | 12.72p | 12.88p | 381697 |
| 04/06/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 94388 |
| 03/06/2024 | 12.75p | 12.89p | 12.64p | 12.75p | 91937 |
| 31/05/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 56085 |
| 30/05/2024 | 12.75p | 13.00p | 12.70p | 12.75p | 444779 |
| 29/05/2024 | 12.75p | 12.80p | 12.40p | 12.75p | 65392 |
| 28/05/2024 | 12.50p | 13.25p | 12.32p | 13.25p | 19463 |
| 24/05/2024 | 12.50p | 12.50p | 12.30p | 12.50p | 6392 |
| 23/05/2024 | 12.50p | 12.70p | 12.25p | 12.50p | 62000 |
| 22/05/2024 | 12.50p | 12.97p | 12.25p | 12.50p | 829752 |
| 21/05/2024 | 12.13p | 12.95p | 12.13p | 12.50p | 181930 |
| 20/05/2024 | 12.13p | 12.40p | 11.75p | 12.13p | 351515 |
*Close Price adjusted for both dividends and splits