Gemfields Plc (GEM)
GBX 5.7
(-0.7%)
GBX 5.7
(-0.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2025 | 5.65 | 5.65 | 5.51 | 5.65 | 77.91 Thousand |
| 31 Jan, 2025 | 5.5 | 5.8 | 5.5 | 5.65 | 172.04 Thousand |
| 30 Jan, 2025 | 5.65 | 5.7 | 5.35 | 5.35 | 121.44 Thousand |
| 29 Jan, 2025 | 5.65 | 5.79 | 5.65 | 5.65 | 864.00 |
| 28 Jan, 2025 | 5.65 | 6.0 | 5.38 | 5.65 | 73.15 Thousand |
| 27 Jan, 2025 | 5.75 | 6.12 | 5.5 | 5.65 | 132.45 Thousand |
| 24 Jan, 2025 | 5.75 | 5.89 | 5.5 | 5.75 | 66.89 Thousand |
| 23 Jan, 2025 | 6.25 | 6.5 | 5.5 | 5.75 | 408.51 Thousand |
| 22 Jan, 2025 | 6.25 | 6.25 | 6.01 | 6.25 | 519.00 |
| 21 Jan, 2025 | 6.25 | 6.39 | 6.01 | 6.25 | 20.63 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN