Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Sep, 2025 | 6.25 | 6.25 | 6.05 | 6.25 | 549.00 |
| 23 Sep, 2025 | 5.88 | 6.05 | 5.75 | 6.0 | 1.93 Million |
| 22 Sep, 2025 | 5.75 | 6.0 | 5.5 | 5.88 | 237.95 Thousand |
| 19 Sep, 2025 | 5.5 | 5.75 | 5.21 | 5.75 | 599.27 Thousand |
| 18 Sep, 2025 | 5.75 | 6.0 | 5.5 | 5.5 | 25.47 Thousand |
| 17 Sep, 2025 | 5.75 | 5.75 | 5.68 | 5.75 | 1900.00 |
| 16 Sep, 2025 | 5.75 | 5.75 | 5.5 | 5.75 | 94.76 Thousand |
| 15 Sep, 2025 | 5.5 | 6.0 | 5.1 | 5.75 | 647.94 Thousand |
| 12 Sep, 2025 | 5.38 | 6.0 | 5.0 | 5.88 | 2.05 Million |
| 11 Sep, 2025 | 5.38 | 5.45 | 5.37 | 5.38 | 104.98 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN