Gemfields Plc (GEM)
GBX 6.0
(-3.23%)
GBX 6.0
(-3.23%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Jul, 2025 | 6.88 | 7.2 | 6.5 | 6.75 | 232.1 Thousand |
| 03 Jul, 2025 | 7.25 | 7.5 | 6.5 | 6.88 | 150.59 Thousand |
| 02 Jul, 2025 | 7.1 | 7.5 | 6.91 | 7.25 | 1.24 Million |
| 01 Jul, 2025 | 6.35 | 7.4 | 6.2 | 7.1 | 1.35 Million |
| 30 Jun, 2025 | 5.5 | 6.9 | 5.5 | 6.35 | 882.06 Thousand |
| 27 Jun, 2025 | 5.15 | 5.85 | 4.8 | 5.35 | 655.3 Thousand |
| 26 Jun, 2025 | 5.05 | 5.39 | 4.8 | 5.15 | 65.41 Thousand |
| 25 Jun, 2025 | 5.0 | 5.2 | 4.94 | 5.05 | 246.35 Thousand |
| 24 Jun, 2025 | 5.0 | 5.2 | 4.8 | 5.0 | 330.13 Thousand |
| 23 Jun, 2025 | 4.7 | 5.16 | 4.7 | 5.0 | 725.01 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN