S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Gemfields Group Limited (GEM)
Gemfields Group Limited (GEM) Historical

GEM Gemfields Group Limited

12.125

0.375 (3.19%)

Apr 30 2024 - Closed

Delayed by 15 minutes

GEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	11.75	0.00	0.00%	11.75	11.75	11.75	177,958
Apr 26 2024	11.75	0.00	0.00%	11.75	11.75	11.75	303,161
Apr 25 2024	11.75	0.13	1.08%	11.625	11.75	11.625	14,174
Apr 24 2024	11.625	0.00	0.00%	11.625	11.625	11.625	43,925
Apr 23 2024	11.625	0.00	0.00%	11.625	11.625	11.625	8,499
Apr 22 2024	11.625	0.25	2.20%	11.375	11.625	11.375	33,331
Apr 19 2024	11.375	-0.13	-1.09%	11.50	11.50	11.25	310,390
Apr 18 2024	11.50	-0.25	-2.13%	11.75	12.00	11.50	226,106
Apr 17 2024	11.75	0.00	0.00%	11.75	11.75	11.75	100,022
Apr 16 2024	11.75	-0.50	-4.08%	12.00	12.25	11.75	10,008
Apr 15 2024	12.25	0.25	2.08%	11.875	12.25	11.875	41,846
Apr 12 2024	12.00	0.25	2.13%	11.75	12.00	11.75	375,228
Apr 11 2024	11.75	0.00	0.00%	11.75	11.75	11.75	61,006
Apr 10 2024	11.75	0.00	0.00%	11.75	11.75	11.75	68,066
Apr 09 2024	11.75	-0.25	-2.08%	12.00	12.25	11.75	246,971
Apr 08 2024	12.00	0.00	0.00%	12.00	12.00	12.00	260,000
Apr 05 2024	12.00	0.00	0.00%	12.00	12.00	12.00	206,626
Apr 04 2024	12.00	0.25	2.13%	11.75	12.00	11.75	103
Apr 03 2024	11.75	-0.05	-0.42%	11.75	11.75	11.75	148,129
Apr 02 2024	11.80	-0.20	-1.67%	12.00	12.50	11.75	225,650
Mar 28 2024	12.00	-0.50	-4.00%	12.00	12.15	12.00	121,028
Mar 27 2024	12.50	0.00	0.00%	12.25	12.50	12.00	369,828
Mar 26 2024	12.50	-0.25	-1.96%	12.75	12.75	12.25	169,364
Mar 25 2024	12.75	0.00	0.00%	12.50	12.75	12.45	388,676
Mar 22 2024	12.75	-0.50	-3.77%	12.75	12.75	12.75	95,650
Mar 21 2024	13.25	0.00	0.00%	13.25	13.25	13.25	89,632
Mar 20 2024	13.25	0.15	1.15%	13.10	13.25	13.10	74,727
Mar 19 2024	13.10	0.00	0.00%	13.10	13.10	13.10	665,334
Mar 18 2024	13.10	0.00	0.00%	13.10	13.10	13.10	387,641
Mar 15 2024	13.10	0.10	0.77%	13.10	13.30	13.10	15,043
Mar 14 2024	13.00	-0.10	-0.76%	13.10	13.10	13.00	60,157
Mar 13 2024	13.10	0.00	0.00%	13.10	13.10	12.85	581,264
Mar 12 2024	13.10	0.00	0.00%	13.10	13.10	12.85	93,188
Mar 11 2024	13.10	0.10	0.77%	13.00	13.10	12.75	117,448
Mar 08 2024	13.00	0.25	1.96%	12.75	13.00	12.75	751,528
Mar 07 2024	12.75	0.10	0.79%	12.65	12.75	12.65	1,922
Mar 06 2024	12.65	0.00	0.00%	12.65	12.65	12.65	87,996
Mar 05 2024	12.65	0.00	0.00%	12.65	12.65	12.65	8,484
Mar 04 2024	12.65	0.30	2.43%	12.35	12.65	12.35	115,482
Mar 01 2024	12.35	0.10	0.82%	12.25	12.35	12.25	271,232
Feb 29 2024	12.25	0.00	0.00%	12.25	12.25	12.25	191,509
Feb 28 2024	12.25	0.00	0.00%	12.25	12.25	12.10	1,008,271
Feb 27 2024	12.25	0.00	0.00%	12.25	12.30	12.15	1,520,067
Feb 26 2024	12.25	0.00	0.00%	12.25	12.25	12.25	50,004
Feb 23 2024	12.25	-0.20	-1.61%	12.45	12.45	12.10	165
Feb 22 2024	12.45	-0.20	-1.58%	12.65	12.65	12.45	491,778
Feb 21 2024	12.65	0.00	0.00%	12.65	12.65	12.50	327,800
Feb 20 2024	12.65	0.00	0.00%	12.65	12.65	12.50	2,157,882
Feb 19 2024	12.65	-0.35	-2.69%	13.00	13.00	12.65	62,998
Feb 16 2024	13.00	0.00	0.00%	12.75	13.00	12.75	105,600
Feb 15 2024	13.00	0.00	0.00%	12.75	13.00	12.75	395,028
Feb 14 2024	13.00	0.25	1.96%	12.75	13.00	12.75	361,763
Feb 13 2024	12.75	0.25	2.00%	12.50	13.00	12.50	660,645
Feb 12 2024	12.50	0.00	0.00%	12.50	12.50	12.50	1,202,648
Feb 09 2024	12.50	0.00	0.00%	12.50	12.50	12.50	1,304,851
Feb 08 2024	12.50	0.00	0.00%	12.50	12.50	12.20	13,458
Feb 07 2024	12.50	0.00	0.00%	12.50	12.50	12.20	3,259
Feb 06 2024	12.50	0.00	0.00%	12.50	12.50	12.20	0.00
Feb 05 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Feb 02 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Feb 01 2024	12.50	0.00	0.00%	12.50	12.50	12.50	27,701
Jan 31 2024	12.50	0.00	0.00%	12.50	12.50	12.50	15,297

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions