Gemfields Plc (GEM)
GBX 5.25
(-4.55%)
GBX 5.25
(-4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Aug, 2022 | 14.0 | 14.5 | 13.96 | 14.0 | 103.24 Thousand |
| 04 Aug, 2022 | 14.0 | 14.5 | 13.6 | 14.0 | 104.17 Thousand |
| 03 Aug, 2022 | 14.0 | 14.5 | 13.75 | 14.0 | 905.32 Thousand |
| 02 Aug, 2022 | 14.0 | 14.0 | 14.0 | 14.0 | - |
| 01 Aug, 2022 | 14.25 | 14.3 | 13.65 | 14.0 | 42.39 Thousand |
| 29 Jul, 2022 | 14.25 | 14.25 | 13.5 | 14.0 | 760 Thousand |
| 28 Jul, 2022 | 14.25 | 14.25 | 13.95 | 14.25 | 39.26 Thousand |
| 27 Jul, 2022 | 14.25 | 14.25 | 13.5 | 14.25 | 639.84 Thousand |
| 26 Jul, 2022 | 14.0 | 14.17 | 13.55 | 14.0 | 263.78 Thousand |
| 25 Jul, 2022 | 14.0 | 14.2 | 13.86 | 14.0 | 32.37 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN