Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Feb, 2025 | 5.79 | 6.5 | 5.79 | 6.35 | 798.74 Thousand |
| 18 Feb, 2025 | 5.75 | 6.0 | 5.5 | 5.75 | 600 Thousand |
| 17 Feb, 2025 | 5.75 | 5.75 | 5.56 | 5.75 | 15 Thousand |
| 14 Feb, 2025 | 5.65 | 5.79 | 5.5 | 5.5 | 83.72 Thousand |
| 13 Feb, 2025 | 5.75 | 5.8 | 5.65 | 5.65 | 35.01 Thousand |
| 12 Feb, 2025 | 6.25 | 6.3 | 5.5 | 5.75 | 181.18 Thousand |
| 11 Feb, 2025 | 6.25 | 6.28 | 6.1 | 6.25 | 23.4 Thousand |
| 10 Feb, 2025 | 6.25 | 6.3 | 6.25 | 6.25 | 11 Thousand |
| 07 Feb, 2025 | 6.0 | 6.4 | 6.0 | 6.25 | 578.98 Thousand |
| 06 Feb, 2025 | 5.75 | 5.84 | 5.75 | 5.75 | 30.19 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN