Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Oct, 2022 | 17.75 | 17.75 | 17.5 | 17.75 | 33 Thousand |
| 04 Oct, 2022 | 18.0 | 18.1 | 17.51 | 17.75 | 238.47 Thousand |
| 03 Oct, 2022 | 18.5 | 19.0 | 17.5 | 18.0 | 389.84 Thousand |
| 30 Sep, 2022 | 18.5 | 19.0 | 18.5 | 18.5 | 29.15 Thousand |
| 29 Sep, 2022 | 18.3 | 19.0 | 18.3 | 18.5 | 506 Thousand |
| 28 Sep, 2022 | 18.0 | 18.0 | 17.6 | 18.0 | 200.58 Thousand |
| 27 Sep, 2022 | 18.4 | 18.4 | 18.22 | 18.25 | 227.96 Thousand |
| 26 Sep, 2022 | 19.5 | 19.6 | 18.15 | 18.8 | 396.36 Thousand |
| 23 Sep, 2022 | 19.25 | 19.25 | 19.0 | 19.25 | 125.97 Thousand |
| 22 Sep, 2022 | 19.1 | 19.75 | 19.01 | 19.25 | 824.66 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN