sharecast

{{ storiesRelated.title }}

Gemfields Group Limited (GEM)

15.75p

13:50 05/06/23

  • 0.00% 0.00p
  • Today's Low & High
  • 15.50 / 15.78
  • Open / Previous Close
  • 15.75 / 15.75
  • 52-week range
  • -1.56% -0.25p
  • Volume
  • 29,389
  • Market Cap(million)
  • £191.65m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
02-Jun-23 15.75p 15.25p 16.00p 15.02p 859,528 n/a
01-Jun-23 14.75p 14.75p 14.85p 14.55p 103,032 n/a
31-May-23 14.75p 14.75p 14.85p 14.60p 34,027 n/a
30-May-23 14.75p 15.00p 15.09p 14.68p 83,220 n/a
26-May-23 15.00p 15.15p 15.50p 14.68p 432,764 n/a
25-May-23 15.15p 15.25p 15.25p 14.80p 92,330 n/a
24-May-23 15.25p 15.25p 15.35p 15.03p 4,681 n/a
23-May-23 15.25p 15.50p 15.60p 15.03p 222,061 n/a
22-May-23 15.50p 15.25p 15.90p 15.11p 132,200 n/a
19-May-23 15.25p 15.00p 15.44p 15.00p 150,178 n/a
18-May-23 15.00p 14.75p 15.25p 14.75p 217,892 n/a
17-May-23 14.75p 15.25p 15.44p 14.50p 1,037,840 n/a
16-May-23 15.25p 15.75p 15.87p 15.05p 493,236 n/a
15-May-23 15.75p 16.25p 16.50p 15.50p 629,247 n/a
12-May-23 16.25p 16.25p 16.30p 16.00p 256,241 n/a
11-May-23 16.25p 16.25p 16.60p 16.02p 112,523 n/a
10-May-23 16.60p 16.25p 16.60p 16.00p 321,860 n/a
09-May-23 16.25p 16.25p 16.50p 16.00p 212,312 n/a
05-May-23 16.25p 16.25p 16.37p 16.15p 144,396 n/a
04-May-23 16.25p 16.25p 16.47p 16.02p 182,726 n/a
03-May-23 16.25p 16.75p 16.80p 16.05p 559,557 n/a
02-May-23 16.75p 17.00p 17.10p 16.50p 231,361 n/a