Gemfields Plc (GEM)
GBX 5.65
(0.89%)
GBX 5.65
(0.89%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Sep, 2025 | 5.6 | 5.65 | 5.5 | 5.65 | 11.65 Thousand |
| 29 Aug, 2025 | 6.0 | 6.0 | 5.5 | 5.75 | 190.83 Thousand |
| 28 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 8000.00 |
| 27 Aug, 2025 | 5.75 | 5.85 | 5.57 | 5.75 | 222.38 Thousand |
| 26 Aug, 2025 | 5.75 | 5.85 | 5.57 | 5.75 | 137.6 Thousand |
| 22 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 21 Aug, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 20 Aug, 2025 | 5.7 | 5.75 | 5.7 | 5.75 | 8.7 Million |
| 19 Aug, 2025 | 5.63 | 5.63 | 5.55 | 5.63 | 235.65 Thousand |
| 18 Aug, 2025 | 5.75 | 5.75 | 5.6 | 5.75 | 215.86 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN