Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jul, 2025 | 5.55 | 5.75 | 5.5 | 5.63 | 189.75 Thousand |
| 14 Jul, 2025 | 6.03 | 6.1 | 5.3 | 5.55 | 672.55 Thousand |
| 11 Jul, 2025 | 6.25 | 6.3 | 5.7 | 6.03 | 962.89 Thousand |
| 10 Jul, 2025 | 6.55 | 6.7 | 6.0 | 6.25 | 360.93 Thousand |
| 09 Jul, 2025 | 6.63 | 6.75 | 6.5 | 6.55 | 34.32 Thousand |
| 08 Jul, 2025 | 6.63 | 6.75 | 6.6 | 6.63 | 53.58 Thousand |
| 07 Jul, 2025 | 6.63 | 6.75 | 6.5 | 6.63 | 17.07 Thousand |
| 04 Jul, 2025 | 6.88 | 7.2 | 6.5 | 6.75 | 232.1 Thousand |
| 03 Jul, 2025 | 7.25 | 7.5 | 6.5 | 6.88 | 150.59 Thousand |
| 02 Jul, 2025 | 7.1 | 7.5 | 6.91 | 7.25 | 1.24 Million |
GEMD
GEMR
GEN
GDR
GDWN
GELN