Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Sep, 2025 | 5.25 | 5.75 | 5.0 | 5.38 | 96.86 Thousand |
| 09 Sep, 2025 | 5.63 | 5.75 | 5.0 | 5.25 | 915.74 Thousand |
| 08 Sep, 2025 | 5.63 | 5.75 | 5.5 | 5.63 | 146.32 Thousand |
| 05 Sep, 2025 | 5.75 | 5.75 | 5.5 | 5.63 | 204.43 Thousand |
| 04 Sep, 2025 | 5.75 | 5.75 | 5.6 | 5.75 | 34.81 Thousand |
| 03 Sep, 2025 | 5.75 | 6.0 | 5.58 | 5.75 | 100.11 Thousand |
| 02 Sep, 2025 | 5.75 | 6.0 | 5.5 | 5.75 | 126.1 Thousand |
| 01 Sep, 2025 | 5.65 | 5.65 | 5.5 | 5.65 | 11.65 Thousand |
| 29 Aug, 2025 | 5.75 | 6.0 | 5.5 | 5.75 | 190.83 Thousand |
| 28 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 8000.00 |
GEMD
GEMR
GEN
GDR
GDWN
GELN