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
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