Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Aug, 2025 | 6.0 | 6.1 | 5.5 | 6.0 | 80.76 Thousand |
| 11 Aug, 2025 | 6.03 | 6.9 | 5.6 | 5.88 | 705.13 Thousand |
| 08 Aug, 2025 | 5.85 | 5.9 | 5.7 | 5.7 | 137.11 Thousand |
| 07 Aug, 2025 | 5.85 | 6.0 | 5.4 | 5.85 | 13.32 Thousand |
| 06 Aug, 2025 | 5.8 | 6.0 | 5.5 | 5.85 | 193.68 Thousand |
| 05 Aug, 2025 | 5.8 | 6.0 | 5.6 | 5.8 | 22.82 Thousand |
| 04 Aug, 2025 | 5.8 | 5.8 | 5.6 | 5.8 | 175 Thousand |
| 01 Aug, 2025 | 5.75 | 6.0 | 5.6 | 5.8 | 65.31 Thousand |
| 31 Jul, 2025 | 5.37 | 5.8 | 5.37 | 5.75 | 409.98 Thousand |
| 30 Jul, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 89.6 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN