Gemfields Plc (GEM)
GBX 5.8
(-3.24%)
GBX 5.8
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Apr, 2025 | 4.6 | 4.66 | 4.58 | 4.6 | 25.93 Thousand |
| 22 Apr, 2025 | 4.6 | 4.8 | 4.58 | 4.6 | 128.57 Thousand |
| 17 Apr, 2025 | 4.6 | 4.6 | 4.58 | 4.6 | 3826.00 |
| 16 Apr, 2025 | 4.7 | 4.7 | 4.5 | 4.6 | 3.01 Million |
| 15 Apr, 2025 | 4.75 | 4.9 | 4.7 | 4.75 | 66 Million |
| 14 Apr, 2025 | 4.75 | 5.1 | 4.59 | 4.75 | 496.41 Thousand |
| 11 Apr, 2025 | 5.0 | 5.01 | 4.5 | 4.75 | 282.54 Thousand |
| 10 Apr, 2025 | 5.88 | 6.25 | 5.5 | 5.88 | 50.49 Thousand |
| 09 Apr, 2025 | 5.75 | 6.0 | 5.75 | 5.75 | 10 Thousand |
| 08 Apr, 2025 | 5.88 | 6.1 | 5.88 | 5.88 | 133.93 Thousand |
GEMD
GEMR
GEN
GDR
GDWN
GELN