Australia markets closed

Gemfields Group Limited (GEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.00-0.50 (-4.00%)
At close: 03:13PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.2412.2411.6712.0012.00121,028
27 Mar 202412.2512.5012.0012.5012.50369,828
26 Mar 202412.7513.0012.0012.5012.50190,364
25 Mar 202412.5012.9512.2012.7512.75388,676
22 Mar 202412.7512.9812.5512.7512.7595,650
21 Mar 202413.2513.4413.0013.2513.2589,632
20 Mar 202413.1013.5013.0013.2513.2574,727
19 Mar 202413.1013.3312.8013.1013.10665,334
18 Mar 202413.1013.4013.1013.1013.10217,641
15 Mar 202413.1013.1013.0113.1013.1015,043
14 Mar 202413.1013.1012.9813.0013.0060,157
13 Mar 202413.1013.3012.9313.1013.10581,264
12 Mar 202413.1013.2212.7013.1013.1093,188
11 Mar 202413.0013.5012.7313.1013.10117,448
08 Mar 202412.7513.0012.6613.0013.001,051,528
07 Mar 202412.6513.0012.8912.7512.751,922
06 Mar 202412.6512.9012.4012.6512.6587,996
05 Mar 202412.6513.0012.7412.6512.658,484
04 Mar 202412.3512.5012.2012.6512.65115,482
01 Mar 202412.2512.5012.1912.3512.35271,232
29 Feb 202412.2512.4412.1612.2512.25191,509
28 Feb 202412.2512.4512.0012.2512.251,708,271
27 Feb 202412.2512.4512.0012.2512.251,970,067
26 Feb 202412.2512.5012.1512.2512.2550,004
23 Feb 202412.4512.8012.0012.2512.25165
22 Feb 202412.6512.8012.4812.4512.45287,778
21 Feb 202412.6512.8012.5012.6512.65577,800
20 Feb 202412.6512.8012.5012.6512.652,157,882
19 Feb 202413.0013.0012.6512.6512.6562,998
16 Feb 202412.7512.9912.7713.0013.00105,600
15 Feb 202412.7513.2812.6713.0013.00395,028
14 Feb 202412.7513.0012.6513.0013.00361,763
13 Feb 202412.5013.0012.1312.7512.75660,645
12 Feb 202412.5012.8012.4012.5012.501,202,648
09 Feb 202412.5012.5012.2012.5012.501,604,851
08 Feb 202412.5012.8512.3812.5012.5013,458
07 Feb 202412.5012.3612.3612.5012.503,259
06 Feb 202412.5012.5012.5012.5012.50-
05 Feb 202412.5012.5012.5012.5012.50-
02 Feb 202412.5012.5012.5012.5012.50-
01 Feb 202412.5012.9912.3212.5012.5027,701
31 Jan 202412.5013.0012.3212.5012.5015,297
30 Jan 202412.2513.0012.0012.5012.5070,838
29 Jan 202412.2513.0012.0012.5012.50119,290
26 Jan 202412.2512.3512.2512.2512.2526,000
25 Jan 202412.2512.5012.0012.2512.2510,898
24 Jan 202412.2512.5012.0712.2512.257,216
23 Jan 202412.0012.8011.7012.8012.802,502,491
22 Jan 202412.0012.4011.7312.0012.003,073,927
19 Jan 202412.0012.0912.0012.0012.00418,630
18 Jan 202412.0012.1512.1012.0012.0059,408
17 Jan 202412.0011.7211.6011.6011.6031,000
16 Jan 202412.2512.5011.7012.0012.0094,665
15 Jan 202412.1913.0012.0012.1012.102,440,374
12 Jan 202412.7512.9012.9012.7512.7528,238
11 Jan 202412.7513.0012.7012.7512.7563,666
10 Jan 202412.7513.0012.6212.7512.7528,000
09 Jan 202412.7012.5012.5012.7512.7583,748
08 Jan 202412.7512.8012.5012.8012.80112,134
05 Jan 202413.2513.2412.5012.7512.75342,892
04 Jan 202413.2513.2513.2413.2513.2519,880
03 Jan 202413.2513.6013.2313.6013.60149,997
02 Jan 202413.1513.6013.0013.6013.6058,714
29 Dec 202313.1513.1913.0313.1513.1550,000
28 Dec 202313.1513.5012.5013.1513.1547,467
27 Dec 202313.1513.2313.0313.1513.1514,855
22 Dec 202313.1513.1513.1513.1513.1511,000
21 Dec 202313.1513.2513.0213.1513.15105,863
20 Dec 202313.2513.2513.0113.1513.1594,392
19 Dec 202313.2513.5013.0013.2513.251,124,204
18 Dec 202313.1513.5013.0013.2513.2524,237
15 Dec 202313.1513.1513.1013.1513.1518,561
14 Dec 202313.1513.1512.8513.1513.1596,274
13 Dec 202313.2513.5012.9513.1513.1554,181
12 Dec 202313.1513.5012.9513.2513.253,372
11 Dec 202313.1513.0012.9513.1513.1565,000
08 Dec 202313.1513.5012.8013.1513.15104,061
07 Dec 202313.1513.5012.9513.5013.50217,990
06 Dec 202313.0013.0012.7513.1513.1594,784
05 Dec 202312.7513.1012.5012.7512.75221,368
04 Dec 202312.7513.0012.7012.7512.75325,135
01 Dec 202312.7513.0012.5013.0013.00115,439
30 Nov 202312.7513.0012.6812.7512.75302,920
29 Nov 202312.7513.0012.8012.7512.75240,000
28 Nov 202312.7512.5712.5712.7512.75106,863
27 Nov 202312.7512.9012.5712.7512.7559,078
24 Nov 202312.8513.0012.7012.7512.751,171,252
23 Nov 202312.8513.0012.8512.8512.856,038
22 Nov 202313.2513.5012.7512.8512.85514,010
21 Nov 202313.2513.4613.0113.2513.25970,700
20 Nov 202313.2513.5013.0013.2013.20130,027
17 Nov 202313.3514.0013.0513.2513.252,406,337
16 Nov 202313.3513.4713.4713.3513.3514,067
15 Nov 202313.2513.5013.0013.3513.35209,074
14 Nov 202313.2513.5013.0113.2513.25924,031
13 Nov 202313.2513.5013.0013.2513.25429,716
10 Nov 202313.2513.4013.0013.2513.25148,309
09 Nov 202313.5013.8813.2513.2513.25572,476
08 Nov 202313.5013.8813.3513.5013.5086,665
07 Nov 202313.5014.0013.8813.5013.501,250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...