UK markets closed

Gemfields Group Limited (GEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
8.750.00 (0.00%)
At close: 10:45AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20218.698.698.628.758.7515,999
13 May 20218.758.698.508.758.754,327
12 May 20218.758.758.758.758.75-
11 May 20218.758.708.528.758.7565,022
10 May 20218.758.948.758.758.7563,054
07 May 20218.759.008.758.758.7581,492
06 May 20218.758.758.758.758.75-
05 May 20218.759.008.758.758.7521,200
04 May 20218.388.758.658.758.75141,891
30 Apr 20218.258.758.488.388.3868,524
29 Apr 20218.258.508.508.258.2515,000
28 Apr 20218.258.708.228.258.2536,107
27 Apr 20218.258.508.158.258.2527,420
26 Apr 20218.138.507.908.258.2563,948
23 Apr 20218.138.258.258.138.131,037
22 Apr 20218.138.307.868.138.1339,259
21 Apr 20210.080.080.080.080.08130,370
20 Apr 20218.138.407.888.138.13105,857
19 Apr 20217.388.407.908.138.13217,000
16 Apr 20217.257.507.257.257.2523,570
15 Apr 20217.257.257.257.257.25-
14 Apr 20217.257.507.507.257.252,000
13 Apr 20210.070.070.070.070.07991
12 Apr 20217.007.256.937.007.0016,786
09 Apr 20217.007.257.157.007.0020,380
08 Apr 20217.007.156.937.007.003,315
07 Apr 20217.007.227.227.007.0016,698
06 Apr 20217.007.056.907.007.0013,988
01 Apr 20217.006.856.857.007.0060,000
31 Mar 20217.057.057.057.057.05-
30 Mar 20216.887.056.257.057.05864,863
29 Mar 20217.007.256.907.007.00226,278
26 Mar 20217.137.207.007.007.00301,837
25 Mar 20217.387.256.757.137.133,601,206
24 Mar 20217.507.507.257.387.38118,171
23 Mar 20217.507.257.257.507.5025,000
22 Mar 20217.507.657.287.507.5056,707
19 Mar 20217.507.287.287.507.502,696
18 Mar 20217.507.357.357.507.5052,541
17 Mar 20217.507.507.507.507.50100,000
16 Mar 20217.507.507.287.507.50102,182
15 Mar 20217.507.507.287.507.50117,135
12 Mar 20217.507.507.357.507.5035,457
11 Mar 20217.507.407.257.507.501,956
10 Mar 20217.507.357.257.357.35150,461
09 Mar 20217.757.707.507.507.50122,207
08 Mar 20217.757.707.507.757.7562,000
05 Mar 20217.757.707.707.757.7550,000
04 Mar 20217.757.707.707.757.752,000
03 Mar 20217.757.807.807.757.752,429
02 Mar 20217.757.847.507.757.7570,086
01 Mar 20217.887.757.607.757.75183,773
26 Feb 20217.637.757.607.637.63616,698
25 Feb 20217.637.577.577.637.6351,354
24 Feb 20217.887.757.757.637.63154,196
23 Feb 20218.388.507.757.887.881,285,847
22 Feb 20217.758.387.978.388.38667,928
19 Feb 20217.258.107.508.008.00482,899
18 Feb 20217.637.507.507.257.2511,172
17 Feb 20217.637.757.307.637.6320,071
16 Feb 20217.637.557.307.637.6311,241
15 Feb 20217.637.557.507.637.6311,488
12 Feb 20217.637.907.557.637.635,572
11 Feb 20217.637.557.557.637.6315,280
10 Feb 20217.637.907.907.907.9045,611
09 Feb 20217.387.507.267.637.6365,670
08 Feb 20217.387.757.287.387.3821,766
05 Feb 20217.387.387.387.387.38-
04 Feb 20217.387.327.287.387.3830,962
03 Feb 20217.387.387.387.387.38-
02 Feb 20217.387.497.497.387.385,097
01 Feb 20217.387.457.347.387.3824,187
29 Jan 20217.387.327.327.387.381,708
28 Jan 20217.387.497.357.387.3810,454
27 Jan 20217.387.497.357.387.3818,142
26 Jan 20217.387.497.357.387.3855,857
25 Jan 20217.387.497.357.387.3814,994
22 Jan 20217.257.507.137.257.25533,425
21 Jan 20217.257.477.077.257.2512,293
20 Jan 20217.257.257.257.257.25-
19 Jan 20217.257.037.037.257.2513
18 Jan 20216.757.036.827.257.2557,604
15 Jan 20216.756.756.756.756.75-
14 Jan 20216.756.756.756.756.755,000
13 Jan 20216.756.826.826.756.755,000
12 Jan 20216.757.006.756.906.9087,191
11 Jan 20216.756.906.826.756.757,272
08 Jan 20216.756.906.826.756.7512,362
07 Jan 20216.757.006.656.756.7524,615
06 Jan 20216.757.007.006.756.751,000
05 Jan 20216.756.826.506.756.75211,459
04 Jan 20216.757.007.006.756.7524,471
31 Dec 20206.756.756.756.756.75-
30 Dec 20206.756.826.506.756.7512,961
29 Dec 20206.756.976.826.756.7536,650
24 Dec 20206.756.976.976.756.752,500
23 Dec 20206.757.007.006.756.753,888
22 Dec 20206.756.756.756.756.75-
21 Dec 20206.756.726.726.756.7512,886
18 Dec 20206.756.726.726.756.758,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...