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 |
|---|---|---|---|---|---|
| 12/03/2021 | 7.50p | 7.50p | 7.35p | 7.50p | 35457 |
| 11/03/2021 | 7.50p | 7.50p | 7.25p | 7.50p | 1956 |
| 10/03/2021 | 7.50p | 7.50p | 7.25p | 7.35p | 150461 |
| 09/03/2021 | 7.75p | 7.75p | 7.50p | 7.50p | 122207 |
| 08/03/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 62000 |
| 05/03/2021 | 7.75p | 7.75p | 7.70p | 7.75p | 50000 |
| 04/03/2021 | 7.75p | 7.75p | 7.70p | 7.75p | 2000 |
| 03/03/2021 | 7.75p | 7.80p | 7.75p | 7.75p | 2429 |
| 02/03/2021 | 7.75p | 7.84p | 7.50p | 7.75p | 38814 |
| 01/03/2021 | 7.88p | 7.88p | 7.75p | 7.75p | 80000 |
| 26/02/2021 | 7.63p | 7.75p | 7.60p | 7.63p | 514516 |
| 25/02/2021 | 7.63p | 7.63p | 7.58p | 7.63p | 51354 |
| 24/02/2021 | 7.88p | 7.88p | 7.63p | 7.63p | 51500 |
| 23/02/2021 | 8.38p | 8.50p | 7.75p | 7.88p | 1060000 |
| 22/02/2021 | 7.75p | 8.38p | 7.75p | 8.38p | 121640 |
| 19/02/2021 | 7.25p | 8.10p | 7.25p | 8.00p | 107899 |
| 18/02/2021 | 7.63p | 7.63p | 7.25p | 7.25p | 9172 |
| 17/02/2021 | 7.63p | 7.63p | 7.30p | 7.63p | 6571 |
| 16/02/2021 | 7.63p | 7.63p | 7.30p | 7.63p | 9991 |
| 15/02/2021 | 7.63p | 7.63p | 7.50p | 7.63p | 11488 |
| 12/02/2021 | 7.63p | 7.90p | 7.55p | 7.63p | 5572 |
| 11/02/2021 | 7.63p | 7.63p | 7.55p | 7.63p | 15280 |
| 10/02/2021 | 7.63p | 7.90p | 7.63p | 7.90p | 31247 |
| 09/02/2021 | 7.38p | 7.63p | 7.26p | 7.63p | 65670 |
| 08/02/2021 | 7.38p | 7.75p | 7.28p | 7.38p | 21766 |
| 05/02/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/02/2021 | 7.38p | 7.38p | 7.28p | 7.38p | 30962 |
| 03/02/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 02/02/2021 | 7.38p | 7.49p | 7.38p | 7.38p | 5097 |
| 01/02/2021 | 7.38p | 7.45p | 7.34p | 7.38p | 24187 |
| 29/01/2021 | 7.38p | 7.38p | 7.33p | 7.38p | 1708 |
| 28/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 10454 |
| 27/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 18142 |
| 26/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 55857 |
| 25/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 14994 |
| 22/01/2021 | 7.25p | 7.25p | 7.13p | 7.25p | 60000 |
| 21/01/2021 | 7.25p | 7.48p | 7.07p | 7.25p | 12293 |
| 20/01/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/01/2021 | 7.25p | 7.25p | 7.03p | 7.25p | 13 |
| 18/01/2021 | 6.75p | 7.25p | 6.75p | 7.25p | 57604 |
| 15/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 5000 |
| 13/01/2021 | 6.75p | 6.82p | 6.75p | 6.75p | 5000 |
| 12/01/2021 | 6.75p | 7.00p | 6.75p | 6.90p | 57191 |
| 11/01/2021 | 6.75p | 6.90p | 6.75p | 6.75p | 7272 |
| 08/01/2021 | 6.75p | 6.90p | 6.75p | 6.75p | 12362 |
| 07/01/2021 | 6.75p | 7.00p | 6.65p | 6.75p | 24615 |
| 06/01/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 1000 |
| 05/01/2021 | 6.75p | 6.82p | 6.75p | 6.75p | 2425 |
| 04/01/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 24471 |
| 31/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/12/2020 | 6.75p | 6.82p | 6.50p | 6.75p | 12961 |
| 29/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 36650 |
| 24/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 2500 |
| 23/12/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 3888 |
| 22/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 12886 |
| 18/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 8022 |
| 17/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 19508 |
| 16/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/12/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 5000 |
| 11/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 305 |
| 10/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 1656 |
| 07/12/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 5820 |
| 04/12/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 18056 |
| 03/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/12/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 53082 |
| 01/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/11/2020 | 6.50p | 6.80p | 6.14p | 6.50p | 1706 |
| 27/11/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 4411 |
| 26/11/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 1545 |
| 24/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 26792 |
| 23/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 10126 |
| 20/11/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 9085 |
| 19/11/2020 | 6.25p | 6.63p | 6.25p | 6.63p | 50922 |
| 18/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 61849 |
| 17/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 14102 |
| 16/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 7640 |
| 13/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 12/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 282 |
| 11/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/11/2020 | 6.25p | 6.25p | 6.16p | 6.25p | 1027 |
| 09/11/2020 | 6.25p | 6.48p | 6.10p | 6.25p | 7930 |
| 06/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/11/2020 | 6.13p | 6.46p | 6.13p | 6.25p | 81489 |
| 03/11/2020 | 5.88p | 6.13p | 5.88p | 6.13p | 30000 |
| 02/11/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 15847 |
| 30/10/2020 | 5.75p | 5.88p | 5.75p | 5.88p | 0 |
| 29/10/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 15207 |
| 28/10/2020 | 5.75p | 6.00p | 5.68p | 5.75p | 2580 |
| 27/10/2020 | 5.75p | 6.00p | 5.63p | 5.75p | 59443 |
| 26/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/10/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 4350 |
| 22/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1910 |
| 20/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 12400 |
| 19/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 54519 |
| 13/10/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 28000 |
| 12/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1565 |
| 09/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/10/2020 | 5.75p | 5.75p | 5.65p | 5.75p | 1090000 |
| 06/10/2020 | 5.75p | 5.80p | 5.56p | 5.75p | 290000 |
| 05/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 3428 |
| 02/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/10/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 11840 |
| 30/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/09/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 13912 |
| 24/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/09/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 20000 |
| 22/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 44471 |
| 18/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 69100 |
| 17/09/2020 | 5.75p | 5.87p | 5.75p | 5.75p | 20000 |
| 16/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 5302 |
| 14/09/2020 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
| 11/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2020 | 5.75p | 5.93p | 5.50p | 5.75p | 23002 |
| 07/09/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 10962 |
| 04/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/09/2020 | 5.75p | 5.75p | 5.67p | 5.75p | 6625 |
| 01/09/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 3000 |
| 28/08/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 42227 |
| 27/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/08/2020 | 5.50p | 5.95p | 5.50p | 5.75p | 282002 |
| 24/08/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 1565 |
| 21/08/2020 | 5.50p | 5.50p | 5.18p | 5.50p | 35467 |
| 20/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 10289 |
| 19/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 5730 |
| 17/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 14/08/2020 | 5.75p | 5.83p | 5.50p | 5.50p | 243945 |
| 13/08/2020 | 6.25p | 6.25p | 5.75p | 5.75p | 663 |
| 12/08/2020 | 6.25p | 6.25p | 6.24p | 6.25p | 649 |
| 11/08/2020 | 6.25p | 6.40p | 6.00p | 6.25p | 131192 |
| 10/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 1017 |
| 07/08/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 108 |
| 05/08/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 100000 |
| 04/08/2020 | 6.75p | 6.95p | 6.50p | 6.50p | 1355749 |
| 03/08/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1100000 |
| 31/07/2020 | 7.00p | 7.00p | 6.60p | 7.00p | 334 |
| 30/07/2020 | 7.00p | 7.34p | 7.00p | 7.00p | 35467 |
| 29/07/2020 | 7.40p | 7.40p | 7.00p | 7.00p | 1000500 |
| 28/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 8524 |
| 27/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 24/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 23/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 22/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 7640 |
| 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 |
*Close Price adjusted for both dividends and splits