Gemfields Plc (GEM)
GBX 5.25
(-4.55%)
GBX 5.25
(-4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Apr, 2021 | 8.25 | 8.5 | 8.25 | 8.25 | 15 Thousand |
| 28 Apr, 2021 | 8.25 | 8.7 | 8.22 | 8.25 | 36.1 Thousand |
| 27 Apr, 2021 | 8.25 | 8.5 | 8.15 | 8.25 | 27.42 Thousand |
| 26 Apr, 2021 | 8.13 | 8.5 | 7.9 | 8.25 | 63.94 Thousand |
| 23 Apr, 2021 | 8.13 | 8.25 | 8.13 | 8.13 | 1037.00 |
| 22 Apr, 2021 | 8.13 | 8.3 | 7.86 | 8.13 | 39.25 Thousand |
| 21 Apr, 2021 | 8.13 | 8.3 | 7.9 | 8.13 | 130.37 Thousand |
| 20 Apr, 2021 | 8.13 | 8.4 | 7.88 | 8.13 | 105.85 Thousand |
| 19 Apr, 2021 | 7.9 | 8.4 | 7.9 | 8.13 | 217 Thousand |
| 16 Apr, 2021 | 7.25 | 7.5 | 7.25 | 7.25 | 23.57 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN