UK markets close in 6 hours 41 minutes

Gemfields Group Limited (GEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
13.49+0.24 (+1.85%)
As of 08:00AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202113.4913.4913.4913.4913.4925,000
06 Dec 202113.2513.0613.0613.2513.251,237
03 Dec 202113.2513.5013.4013.2513.2533,388
02 Dec 202112.5013.5012.9513.2513.25132,664
01 Dec 202112.2512.8012.0512.5012.50294,273
30 Nov 202112.2512.2512.2512.2512.25-
29 Nov 202112.2512.1512.1512.2512.2515,724
26 Nov 202112.2512.0512.0012.2512.258,400
25 Nov 202113.2513.1012.4512.2512.25240,009
24 Nov 202113.2513.2013.1513.2513.2530,200
23 Nov 202113.5013.3813.3813.2513.253,708
22 Nov 202113.5013.1013.1013.5013.5013,155
19 Nov 202113.7514.0013.1013.5013.5012,036
18 Nov 202113.7513.6513.6513.7513.7510,989
17 Nov 202113.7513.5013.5013.7513.755,000
16 Nov 202113.7513.5013.5013.7513.756,700
15 Nov 202114.2514.0913.5513.7513.7539,371
12 Nov 202114.5014.1014.0014.2514.25103,880
11 Nov 202113.7515.0013.5014.5014.50434,121
10 Nov 202113.7514.0014.0013.7513.7530,000
09 Nov 202113.7513.9013.5013.7513.7594,078
08 Nov 202113.0014.0012.6713.7513.75190,405
05 Nov 202113.0013.1712.6013.0013.0071,743
04 Nov 202113.0013.2513.2013.0013.0043,713
03 Nov 202113.2513.5012.6013.0013.0078,692
02 Nov 202113.2513.0013.0013.2513.2550,000
01 Nov 202113.2513.5013.0013.2513.2579,202
29 Oct 202113.2513.4013.4013.2513.2515,700
28 Oct 202113.2513.4013.0013.2513.2566,153
27 Oct 202113.5013.4013.1013.2513.2527,674
26 Oct 202113.5013.4013.4013.5013.502,600
25 Oct 202113.7513.5013.5013.5013.5063,343
22 Oct 202113.7514.0013.8513.7513.7564,000
21 Oct 202114.7514.5013.5013.7513.75203,661
20 Oct 202114.7514.5014.5014.7514.7520,000
19 Oct 202114.7514.6314.6314.7514.7550,000
18 Oct 202114.7514.8514.8514.7514.7575,400
15 Oct 202114.7515.0014.5014.7514.7558,929
14 Oct 202114.7514.7514.7514.7514.75-
13 Oct 202114.7514.7314.7014.7514.75145,578
12 Oct 202114.7514.7314.7014.7514.7556,524
11 Oct 202114.7514.7314.7014.7514.757,741
08 Oct 202114.7514.7314.3514.7514.7582,872
07 Oct 202114.7515.0014.5014.7514.75129,321
06 Oct 202114.7514.6014.6014.7514.7510,185
05 Oct 202114.9015.0014.7014.7514.75353,706
04 Oct 202115.2515.1014.5014.9014.90421,326
01 Oct 202115.2515.2515.1715.2515.2558,131
30 Sept 202115.2515.7015.0015.2515.25208,163
29 Sept 202115.2515.3015.0015.2515.2598,377
28 Sept 202115.2515.4015.1515.2515.25104,095
27 Sept 202115.2515.7015.1515.7015.70366,977
24 Sept 202115.0015.3014.9015.0015.0036,537
23 Sept 202114.5015.4414.4815.0015.00752,013
22 Sept 202113.7514.0013.8514.0014.00281,754
21 Sept 202113.7513.9913.5513.7513.75234,771
20 Sept 202113.5014.2613.2013.7513.751,107,739
17 Sept 202112.2513.8012.1013.5013.50240,673
16 Sept 202112.7512.9212.2512.5012.50432,254
15 Sept 202112.6512.6512.6512.6512.65-
14 Sept 202112.7512.9512.3712.6512.6513,787
13 Sept 202113.1513.0613.0613.0613.0654,252
10 Sept 202113.1513.2513.0613.1513.15255,122
09 Sept 202113.1513.0613.0613.1513.1510,000
08 Sept 202113.1013.2213.0613.1513.15401,310
07 Sept 202112.2513.3412.4913.2013.20529,057
06 Sept 202111.7512.4911.8012.2512.25146,276
03 Sept 202111.5011.8011.8011.7511.75135,000
02 Sept 202111.5011.1711.1711.5011.505,762
01 Sept 202111.5011.8011.8011.5011.5010,000
31 Aug 202111.5011.8011.8011.5011.509,185
27 Aug 202111.5011.8011.8011.5011.5032,491
26 Aug 202111.5011.1711.1711.5011.50163
25 Aug 202111.5011.9011.9011.5011.5046,151
24 Aug 202111.5011.8811.1711.5011.5011,850
23 Aug 202111.5011.5011.5011.5011.50-
20 Aug 202111.5011.5011.5011.5011.50-
19 Aug 202111.5011.5011.5011.5011.50-
18 Aug 202111.5011.5011.5011.5011.50-
17 Aug 202111.5011.9011.1311.5011.509,982
16 Aug 202111.5011.1311.1011.5011.506,698
13 Aug 202111.2511.5011.0511.5011.5058,674
12 Aug 202111.1011.5010.7011.2511.25276,793
11 Aug 202110.8510.9010.7510.8510.85101,971
10 Aug 202110.8510.8610.8610.8510.8510,093
09 Aug 202110.8510.8510.8510.8510.85-
06 Aug 202110.8510.7010.7010.8510.8510,025
05 Aug 202110.8510.7010.7010.8510.851,482
04 Aug 202110.8510.7010.7010.8510.8517,531
03 Aug 202110.8510.8910.8910.8510.8543,000
02 Aug 202110.8510.9010.7010.8510.8576,999
30 Jul 202110.5010.8010.5010.8510.85193,441
29 Jul 202110.5010.5410.5410.5010.5010,000
28 Jul 202110.5010.5410.5410.5010.501,000
27 Jul 202110.6010.6010.3310.5010.5059,070
26 Jul 202110.6010.5010.5010.6010.6030,932
23 Jul 202110.6010.6010.6010.6010.60-
22 Jul 202110.6010.6210.5010.6010.6052,233
21 Jul 202110.3510.5110.5110.6010.60431
20 Jul 202110.6010.6010.6010.6010.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...