Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Oct, 2025 | 6.0 | 6.0 | 5.79 | 6.0 | 11.75 Thousand |
| 21 Oct, 2025 | 6.0 | 6.0 | 5.65 | 6.0 | 53.99 Thousand |
| 20 Oct, 2025 | 6.0 | 6.25 | 5.78 | 6.0 | 43.8 Thousand |
| 17 Oct, 2025 | 6.0 | 6.25 | 5.75 | 6.0 | 213.04 Thousand |
| 16 Oct, 2025 | 6.0 | 6.04 | 5.84 | 6.0 | 293.06 Thousand |
| 15 Oct, 2025 | 5.88 | 6.05 | 5.75 | 6.0 | 298.93 Thousand |
| 14 Oct, 2025 | 5.75 | 5.95 | 5.75 | 5.88 | 450 Thousand |
| 13 Oct, 2025 | 5.88 | 6.0 | 5.5 | 6.0 | 591.01 Thousand |
| 10 Oct, 2025 | 5.88 | 5.88 | 5.8 | 5.88 | 28.26 Thousand |
| 09 Oct, 2025 | 5.88 | 6.0 | 5.5 | 5.88 | 123.52 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN