Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Oct, 2025 | 5.88 | 6.0 | 5.79 | 5.88 | 585.16 Thousand |
| 07 Oct, 2025 | 5.88 | 6.0 | 5.86 | 5.88 | 475.81 Thousand |
| 06 Oct, 2025 | 6.04 | 6.04 | 5.5 | 5.88 | 1.34 Million |
| 03 Oct, 2025 | 6.25 | 6.5 | 6.0 | 6.13 | 583.41 Thousand |
| 02 Oct, 2025 | 6.25 | 6.28 | 6.25 | 6.25 | 27.69 Thousand |
| 01 Oct, 2025 | 6.25 | 6.5 | 6.25 | 6.25 | 276.58 Thousand |
| 30 Sep, 2025 | 6.38 | 6.5 | 6.25 | 6.25 | 23.46 Thousand |
| 29 Sep, 2025 | 6.25 | 6.5 | 6.25 | 6.38 | 182.9 Thousand |
| 26 Sep, 2025 | 5.5 | 6.13 | 5.07 | 6.13 | 945.08 Thousand |
| 25 Sep, 2025 | 6.25 | 6.25 | 6.0 | 6.13 | 206.8 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN