Gemfields Plc (GEM)
GBX 5.25
(-4.55%)
GBX 5.25
(-4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Oct, 2021 | 14.9 | 15.0 | 14.7 | 14.75 | 353.7 Thousand |
| 04 Oct, 2021 | 15.1 | 15.1 | 14.5 | 14.9 | 421.32 Thousand |
| 01 Oct, 2021 | 15.25 | 15.25 | 15.17 | 15.25 | 58.13 Thousand |
| 30 Sep, 2021 | 15.25 | 15.7 | 15.0 | 15.25 | 159.46 Thousand |
| 29 Sep, 2021 | 15.25 | 15.3 | 15.0 | 15.25 | 98.37 Thousand |
| 28 Sep, 2021 | 15.25 | 15.4 | 15.15 | 15.25 | 104.09 Thousand |
| 27 Sep, 2021 | 15.25 | 15.7 | 15.15 | 15.7 | 366.97 Thousand |
| 24 Sep, 2021 | 15.0 | 15.3 | 14.9 | 15.0 | 36.53 Thousand |
| 23 Sep, 2021 | 14.5 | 15.45 | 14.48 | 15.0 | 2.25 Million |
| 22 Sep, 2021 | 13.85 | 14.0 | 13.85 | 14.0 | 2.03 Million |
GEMD
GEMR
GEN
GDR
GDWN
GELN