Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Aug, 2025 | 5.75 | 5.85 | 5.57 | 5.75 | 222.38 Thousand |
| 26 Aug, 2025 | 5.75 | 5.85 | 5.57 | 5.75 | 137.6 Thousand |
| 22 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 21 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Aug, 2025 | 5.7 | 5.75 | 5.7 | 5.75 | 8.7 Million |
| 19 Aug, 2025 | 5.63 | 5.63 | 5.55 | 5.63 | 235.65 Thousand |
| 18 Aug, 2025 | 5.75 | 5.75 | 5.6 | 5.75 | 215.86 Thousand |
| 15 Aug, 2025 | 6.1 | 6.5 | 5.7 | 5.75 | 267.35 Thousand |
| 14 Aug, 2025 | 6.1 | 6.35 | 5.8 | 6.1 | 824.7 Thousand |
| 13 Aug, 2025 | 6.0 | 6.5 | 5.5 | 6.1 | 1.29 Million |
GEMD
GEMR
GEN
GDR
GDWN
GELN