Gemfields Group Limited (GEM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:54AM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 12.50 | 12.50 | 11.90 | 12.13 | 12.13 | 30,752 |
| Apr 30, 2024 | 12.13 | 12.30 | 11.75 | 12.13 | 12.13 | 63,426 |
| Apr 29, 2024 | 11.75 | 12.00 | 11.65 | 11.75 | 11.75 | 137,958 |
| Apr 26, 2024 | 11.75 | 12.00 | 11.60 | 11.75 | 11.75 | 303,161 |
| Apr 25, 2024 | 11.63 | 12.00 | 11.55 | 11.75 | 11.75 | 14,174 |
| Apr 24, 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 43,925 |
| Apr 23, 2024 | 11.63 | 11.40 | 11.38 | 11.63 | 11.63 | 8,499 |
| Apr 22, 2024 | 11.38 | 12.00 | 11.00 | 11.63 | 11.63 | 33,331 |
| Apr 19, 2024 | 11.50 | 11.75 | 11.10 | 11.38 | 11.38 | 310,390 |
| Apr 18, 2024 | 11.75 | 12.00 | 11.30 | 11.50 | 11.50 | 226,106 |
| Apr 17, 2024 | 11.75 | 12.25 | 11.50 | 11.75 | 11.75 | 100,022 |
| Apr 16, 2024 | 12.00 | 12.25 | 11.81 | 11.75 | 11.75 | 10,008 |
| Apr 15, 2024 | 11.88 | 12.25 | 11.80 | 12.25 | 12.25 | 41,846 |
| Apr 12, 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 625,228 |
| Apr 11, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 61,006 |
| Apr 10, 2024 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | 68,066 |
| Apr 09, 2024 | 12.00 | 12.23 | 11.52 | 11.75 | 11.75 | 246,971 |
| Apr 08, 2024 | 12.00 | 12.50 | 11.69 | 12.00 | 12.00 | 560,000 |
| Apr 05, 2024 | 12.00 | 12.50 | 11.75 | 12.00 | 12.00 | 211,703 |
| Apr 04, 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 103 |
| Apr 03, 2024 | 11.75 | 12.00 | 11.68 | 11.75 | 11.75 | 148,129 |
| Apr 02, 2024 | 12.00 | 12.50 | 11.50 | 11.80 | 11.80 | 225,650 |
| Mar 28, 2024 | 12.00 | 12.24 | 11.67 | 12.00 | 12.00 | 121,028 |
| Mar 27, 2024 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | 369,828 |
| Mar 26, 2024 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | 190,364 |
| Mar 25, 2024 | 12.50 | 12.95 | 12.20 | 12.75 | 12.75 | 388,676 |
| Mar 22, 2024 | 12.75 | 12.98 | 12.55 | 12.75 | 12.75 | 95,650 |
| Mar 21, 2024 | 13.25 | 13.44 | 13.00 | 13.25 | 13.25 | 89,632 |
| Mar 20, 2024 | 13.10 | 13.50 | 13.00 | 13.25 | 13.25 | 74,727 |
| Mar 19, 2024 | 13.10 | 13.33 | 12.80 | 13.10 | 13.10 | 665,334 |
| Mar 18, 2024 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | 217,641 |
| Mar 15, 2024 | 13.10 | 13.10 | 13.01 | 13.10 | 13.10 | 15,043 |
| Mar 14, 2024 | 13.10 | 13.10 | 12.98 | 13.00 | 13.00 | 60,157 |
| Mar 13, 2024 | 13.10 | 13.30 | 12.93 | 13.10 | 13.10 | 581,264 |
| Mar 12, 2024 | 13.10 | 13.22 | 12.70 | 13.10 | 13.10 | 93,188 |
| Mar 11, 2024 | 13.00 | 13.50 | 12.73 | 13.10 | 13.10 | 117,448 |
| Mar 08, 2024 | 12.75 | 13.00 | 12.66 | 13.00 | 13.00 | 1,051,528 |
| Mar 07, 2024 | 12.65 | 13.00 | 12.89 | 12.75 | 12.75 | 1,922 |
| Mar 06, 2024 | 12.65 | 12.90 | 12.40 | 12.65 | 12.65 | 87,996 |
| Mar 05, 2024 | 12.65 | 13.00 | 12.74 | 12.65 | 12.65 | 8,484 |
| Mar 04, 2024 | 12.35 | 12.50 | 12.20 | 12.65 | 12.65 | 115,482 |
| Mar 01, 2024 | 12.25 | 12.50 | 12.19 | 12.35 | 12.35 | 271,232 |
| Feb 29, 2024 | 12.25 | 12.44 | 12.16 | 12.25 | 12.25 | 191,509 |
| Feb 28, 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 1,708,271 |
| Feb 27, 2024 | 12.25 | 12.45 | 12.00 | 12.25 | 12.25 | 1,970,067 |
| Feb 26, 2024 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 50,004 |
| Feb 23, 2024 | 12.45 | 12.80 | 12.00 | 12.25 | 12.25 | 165 |
| Feb 22, 2024 | 12.65 | 12.80 | 12.48 | 12.45 | 12.45 | 287,778 |
| Feb 21, 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 577,800 |
| Feb 20, 2024 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 2,157,882 |
| Feb 19, 2024 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | 62,998 |
| Feb 16, 2024 | 12.75 | 12.99 | 12.77 | 13.00 | 13.00 | 105,600 |
| Feb 15, 2024 | 12.75 | 13.28 | 12.67 | 13.00 | 13.00 | 395,028 |
| Feb 14, 2024 | 12.75 | 13.00 | 12.65 | 13.00 | 13.00 | 361,763 |
| Feb 13, 2024 | 12.50 | 13.00 | 12.13 | 12.75 | 12.75 | 660,645 |
| Feb 12, 2024 | 12.50 | 12.80 | 12.40 | 12.50 | 12.50 | 1,202,648 |
| Feb 09, 2024 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 1,604,851 |
| Feb 08, 2024 | 12.50 | 12.85 | 12.38 | 12.50 | 12.50 | 13,458 |
| Feb 07, 2024 | 12.50 | 12.36 | 12.36 | 12.50 | 12.50 | 3,259 |
| Feb 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 01, 2024 | 12.50 | 12.99 | 12.32 | 12.50 | 12.50 | 27,701 |
| Jan 31, 2024 | 12.50 | 13.00 | 12.32 | 12.50 | 12.50 | 15,297 |
| Jan 30, 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 70,838 |
| Jan 29, 2024 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 119,290 |
| Jan 26, 2024 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | 26,000 |
| Jan 25, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 10,898 |
| Jan 24, 2024 | 12.25 | 12.50 | 12.07 | 12.25 | 12.25 | 7,216 |
| Jan 23, 2024 | 12.00 | 12.80 | 11.70 | 12.80 | 12.80 | 2,502,491 |
| Jan 22, 2024 | 12.00 | 12.40 | 11.73 | 12.00 | 12.00 | 3,073,927 |
| Jan 19, 2024 | 12.00 | 12.09 | 12.00 | 12.00 | 12.00 | 418,630 |
| Jan 18, 2024 | 12.00 | 12.15 | 12.10 | 12.00 | 12.00 | 59,408 |
| Jan 17, 2024 | 12.00 | 11.72 | 11.60 | 11.60 | 11.60 | 31,000 |
| Jan 16, 2024 | 12.25 | 12.50 | 11.70 | 12.00 | 12.00 | 94,665 |
| Jan 15, 2024 | 12.19 | 13.00 | 12.00 | 12.10 | 12.10 | 2,440,374 |
| Jan 12, 2024 | 12.75 | 12.90 | 12.90 | 12.75 | 12.75 | 28,238 |
| Jan 11, 2024 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | 63,666 |
| Jan 10, 2024 | 12.75 | 13.00 | 12.62 | 12.75 | 12.75 | 28,000 |
| Jan 09, 2024 | 12.70 | 12.50 | 12.50 | 12.75 | 12.75 | 83,748 |
| Jan 08, 2024 | 12.75 | 12.80 | 12.50 | 12.80 | 12.80 | 112,134 |
| Jan 05, 2024 | 13.25 | 13.24 | 12.50 | 12.75 | 12.75 | 342,892 |
| Jan 04, 2024 | 13.25 | 13.25 | 13.24 | 13.25 | 13.25 | 19,880 |
| Jan 03, 2024 | 13.25 | 13.60 | 13.23 | 13.60 | 13.60 | 149,997 |
| Jan 02, 2024 | 13.15 | 13.60 | 13.00 | 13.60 | 13.60 | 58,714 |
| Dec 29, 2023 | 13.15 | 13.19 | 13.03 | 13.15 | 13.15 | 50,000 |
| Dec 28, 2023 | 13.15 | 13.50 | 12.50 | 13.15 | 13.15 | 47,467 |
| Dec 27, 2023 | 13.15 | 13.23 | 13.03 | 13.15 | 13.15 | 14,855 |
| Dec 22, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11,000 |
| Dec 21, 2023 | 13.15 | 13.25 | 13.02 | 13.15 | 13.15 | 105,863 |
| Dec 20, 2023 | 13.25 | 13.25 | 13.01 | 13.15 | 13.15 | 94,392 |
| Dec 19, 2023 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 1,124,204 |
| Dec 18, 2023 | 13.15 | 13.50 | 13.00 | 13.25 | 13.25 | 24,237 |
| Dec 15, 2023 | 13.15 | 13.15 | 13.10 | 13.15 | 13.15 | 18,561 |
| Dec 14, 2023 | 13.15 | 13.15 | 12.85 | 13.15 | 13.15 | 96,274 |
| Dec 13, 2023 | 13.25 | 13.50 | 12.95 | 13.15 | 13.15 | 54,181 |
| Dec 12, 2023 | 13.15 | 13.50 | 12.95 | 13.25 | 13.25 | 3,372 |
| Dec 11, 2023 | 13.15 | 13.00 | 12.95 | 13.15 | 13.15 | 65,000 |
| Dec 08, 2023 | 13.15 | 13.50 | 12.80 | 13.15 | 13.15 | 104,061 |
| Dec 07, 2023 | 13.15 | 13.50 | 12.95 | 13.50 | 13.50 | 217,990 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.