Gemfields Plc (GEM)
GBX 5.88
(-2.08%)
GBX 5.88
(-2.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Feb, 2022 | 14.5 | 14.59 | 14.15 | 14.5 | 1.45 Million |
| 25 Feb, 2022 | 14.5 | 14.9 | 14.01 | 14.5 | 284.84 Thousand |
| 24 Feb, 2022 | 14.5 | 14.5 | 14.5 | 14.5 | - |
| 23 Feb, 2022 | 15.0 | 15.15 | 14.0 | 14.5 | 208.89 Thousand |
| 22 Feb, 2022 | 15.1 | 15.1 | 14.51 | 15.0 | 73.78 Thousand |
| 21 Feb, 2022 | 15.4 | 15.4 | 14.75 | 15.25 | 107.61 Thousand |
| 18 Feb, 2022 | 15.5 | 15.5 | 15.4 | 15.5 | 6493.00 |
| 17 Feb, 2022 | 15.5 | 15.5 | 15.5 | 15.5 | - |
| 16 Feb, 2022 | 15.5 | 15.5 | 15.0 | 15.5 | 71.72 Thousand |
| 15 Feb, 2022 | 16.0 | 16.0 | 15.85 | 16.0 | 5000.00 |
GEMD
GEMR
GEN
GDR
GDWN
GELN