Gemfields Group Limited
(GEM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
22/11/2024
|
9.55p
|
9.55p
|
9.20p
|
9.55p
|
25,477,524
|
|
21/11/2024
|
9.55p
|
9.59p
|
9.38p
|
9.55p
|
184,124
|
|
20/11/2024
|
9.55p
|
9.69p
|
9.35p
|
9.55p
|
415,749
|
|
19/11/2024
|
9.65p
|
9.80p
|
9.65p
|
9.65p
|
475
|
|
18/11/2024
|
9.40p
|
9.80p
|
9.40p
|
9.65p
|
106,654
|
|
15/11/2024
|
9.50p
|
9.50p
|
9.22p
|
9.60p
|
104,922
|
|
14/11/2024
|
10.25p
|
10.70p
|
9.50p
|
9.60p
|
437,929
|
|
13/11/2024
|
10.25p
|
10.25p
|
10.05p
|
10.25p
|
21,071
|
|
12/11/2024
|
10.38p
|
10.75p
|
10.00p
|
10.25p
|
239,006
|
|
11/11/2024
|
10.50p
|
10.60p
|
10.25p
|
10.38p
|
37,219
|
|
08/11/2024
|
10.75p
|
10.75p
|
10.40p
|
10.50p
|
199,958
|
|
07/11/2024
|
10.75p
|
10.95p
|
10.55p
|
10.75p
|
100,352
|
|
06/11/2024
|
10.75p
|
10.75p
|
10.61p
|
10.75p
|
0
|
|
05/11/2024
|
10.75p
|
11.00p
|
10.55p
|
10.75p
|
144,460
|
|
04/11/2024
|
10.88p
|
10.90p
|
10.65p
|
10.88p
|
504,000
|
|
01/11/2024
|
10.88p
|
10.88p
|
10.50p
|
10.88p
|
311,000
|
|
31/10/2024
|
11.13p
|
11.13p
|
10.88p
|
10.88p
|
25,000
|
|
30/10/2024
|
11.00p
|
11.25p
|
11.00p
|
11.00p
|
207,293
|
|
29/10/2024
|
11.00p
|
11.10p
|
10.83p
|
11.00p
|
20,328
|
|
28/10/2024
|
11.00p
|
11.10p
|
11.00p
|
11.00p
|
990
|
|
25/10/2024
|
11.00p
|
11.09p
|
10.83p
|
11.00p
|
28,570
|
|
24/10/2024
|
11.50p
|
11.50p
|
10.77p
|
11.13p
|
973,829
|
|
23/10/2024
|
11.38p
|
11.75p
|
11.25p
|
11.50p
|
36,428
|
|
22/10/2024
|
11.63p
|
12.00p
|
11.25p
|
11.38p
|
38,308
|
|
21/10/2024
|
11.75p
|
12.00p
|
11.55p
|
12.00p
|
5,989,805
|
|
18/10/2024
|
11.75p
|
11.75p
|
11.55p
|
11.75p
|
1,078,780
|
|
17/10/2024
|
11.75p
|
12.00p
|
11.55p
|
11.75p
|
85,829
|
|
16/10/2024
|
11.75p
|
11.75p
|
11.67p
|
11.75p
|
0
|
|
15/10/2024
|
12.00p
|
12.15p
|
11.75p
|
11.75p
|
265,247
|
|
14/10/2024
|
12.00p
|
12.00p
|
11.80p
|
12.00p
|
164,784
|
|
11/10/2024
|
12.00p
|
12.20p
|
12.00p
|
12.00p
|
2,295
|
|
10/10/2024
|
12.00p
|
12.00p
|
11.75p
|
12.00p
|
189,445
|
|
09/10/2024
|
11.88p
|
12.20p
|
11.80p
|
12.00p
|
212,933
|
|
08/10/2024
|
11.88p
|
12.00p
|
11.75p
|
11.88p
|
191,590
|
|
07/10/2024
|
11.75p
|
12.00p
|
11.58p
|
11.88p
|
108,746
|
|
04/10/2024
|
11.75p
|
11.75p
|
11.58p
|
11.75p
|
544,992
|
|
03/10/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
349
|
|
02/10/2024
|
11.75p
|
11.75p
|
11.58p
|
11.75p
|
661,390
|
|
01/10/2024
|
11.75p
|
11.75p
|
11.25p
|
11.75p
|
391,167
|
|
30/09/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
180,243
|
|
27/09/2024
|
11.75p
|
11.75p
|
11.25p
|
11.75p
|
515,770
|
|
26/09/2024
|
11.75p
|
11.90p
|
11.65p
|
11.75p
|
1,050,571
|
|
25/09/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
1,833,594
|
|
24/09/2024
|
11.75p
|
11.90p
|
11.55p
|
11.75p
|
60,210
|
|
23/09/2024
|
11.75p
|
11.92p
|
11.75p
|
11.75p
|
0
|
|
20/09/2024
|
11.63p
|
11.75p
|
11.63p
|
11.75p
|
300,000
|
|
19/09/2024
|
11.75p
|
11.92p
|
11.63p
|
11.75p
|
600,000
|
|
18/09/2024
|
11.75p
|
11.92p
|
11.75p
|
11.75p
|
0
|
|
17/09/2024
|
11.75p
|
12.00p
|
11.50p
|
11.75p
|
140,262
|
|
16/09/2024
|
11.25p
|
12.00p
|
11.08p
|
11.88p
|
315,993
|
|
13/09/2024
|
11.63p
|
11.75p
|
11.51p
|
11.63p
|
175,025
|
|
12/09/2024
|
11.63p
|
11.75p
|
11.50p
|
11.63p
|
200,080
|
|
11/09/2024
|
11.63p
|
11.75p
|
11.51p
|
11.75p
|
129,838
|
|
10/09/2024
|
11.50p
|
11.75p
|
11.50p
|
11.75p
|
195,463
|
|
09/09/2024
|
11.50p
|
11.75p
|
11.27p
|
11.50p
|
48,677
|
|
06/09/2024
|
11.50p
|
11.75p
|
11.25p
|
11.50p
|
20,099
|
|
05/09/2024
|
11.50p
|
11.60p
|
11.35p
|
11.50p
|
48,649
|
|
04/09/2024
|
11.50p
|
11.50p
|
11.45p
|
11.50p
|
50,000
|
|
03/09/2024
|
11.50p
|
11.75p
|
11.45p
|
11.50p
|
168,786
|
|
02/09/2024
|
11.50p
|
11.50p
|
11.44p
|
11.50p
|
10,000
|
|
30/08/2024
|
11.50p
|
11.50p
|
11.40p
|
11.50p
|
106,355
|
|
29/08/2024
|
11.50p
|
11.54p
|
11.50p
|
11.50p
|
0
|
|
28/08/2024
|
11.50p
|
11.75p
|
11.40p
|
11.50p
|
179,431
|
|
27/08/2024
|
11.38p
|
11.75p
|
11.25p
|
11.50p
|
1,715,985
|
|
26/08/2024
|
11.38p
|
11.50p
|
11.33p
|
11.38p
|
400,000
|
|
23/08/2024
|
11.38p
|
11.50p
|
11.33p
|
11.38p
|
400,000
|
|
22/08/2024
|
11.38p
|
11.50p
|
11.33p
|
11.38p
|
400,000
|
|
21/08/2024
|
11.38p
|
11.50p
|
11.33p
|
11.40p
|
652,541
|
|
20/08/2024
|
11.38p
|
11.50p
|
11.33p
|
11.38p
|
110,000
|
|
19/08/2024
|
11.38p
|
11.48p
|
11.33p
|
11.38p
|
567
|
|
16/08/2024
|
11.13p
|
11.50p
|
11.13p
|
11.38p
|
181,849
|
|
15/08/2024
|
11.00p
|
11.25p
|
10.75p
|
11.10p
|
1,264,423
|
|
14/08/2024
|
11.00p
|
11.10p
|
10.87p
|
11.00p
|
9,435
|
|
13/08/2024
|
10.88p
|
11.25p
|
10.65p
|
11.00p
|
243,841
|
|
12/08/2024
|
10.88p
|
11.18p
|
10.88p
|
10.88p
|
96,932
|
|
09/08/2024
|
10.88p
|
11.00p
|
10.58p
|
10.88p
|
96,272
|
|
08/08/2024
|
10.88p
|
10.88p
|
10.78p
|
10.88p
|
10,000
|
|
07/08/2024
|
10.88p
|
10.88p
|
10.85p
|
10.88p
|
45,995
|
|
06/08/2024
|
10.88p
|
11.25p
|
10.85p
|
10.88p
|
53,200
|
|
05/08/2024
|
11.25p
|
11.50p
|
10.50p
|
10.88p
|
95,013
|
|
02/08/2024
|
11.38p
|
11.50p
|
11.05p
|
11.38p
|
129,899
|
|
01/08/2024
|
11.38p
|
11.50p
|
11.35p
|
11.38p
|
240,702
|
|
31/07/2024
|
11.38p
|
11.50p
|
11.28p
|
11.38p
|
776,504
|
|
30/07/2024
|
11.38p
|
11.50p
|
11.28p
|
11.38p
|
4,433,174
|
|
29/07/2024
|
11.38p
|
11.50p
|
11.33p
|
11.38p
|
326,146
|
|
26/07/2024
|
11.75p
|
11.75p
|
11.20p
|
11.50p
|
630,171
|
|
25/07/2024
|
11.75p
|
11.75p
|
11.00p
|
11.50p
|
1,122,349
|
|
24/07/2024
|
11.63p
|
12.00p
|
11.49p
|
11.75p
|
1,976,336
|
|
23/07/2024
|
11.50p
|
12.00p
|
11.13p
|
11.40p
|
291,110
|
|
22/07/2024
|
11.75p
|
12.00p
|
11.13p
|
11.50p
|
68,184
|
|
19/07/2024
|
11.50p
|
12.00p
|
11.00p
|
11.75p
|
10,307
|
|
18/07/2024
|
11.88p
|
11.88p
|
11.50p
|
11.75p
|
74,277
|
|
17/07/2024
|
11.88p
|
12.24p
|
11.69p
|
11.88p
|
41,003
|
|
16/07/2024
|
11.75p
|
12.25p
|
11.69p
|
11.88p
|
105,116
|
|
15/07/2024
|
11.75p
|
11.75p
|
11.62p
|
11.75p
|
0
|
|
12/07/2024
|
11.88p
|
12.00p
|
11.61p
|
11.75p
|
32,073
|
|
11/07/2024
|
11.88p
|
11.88p
|
11.60p
|
11.88p
|
117,827
|
|
10/07/2024
|
11.75p
|
11.88p
|
11.56p
|
11.88p
|
140,122
|
|
09/07/2024
|
12.00p
|
12.50p
|
11.50p
|
11.75p
|
38,563
|
|
08/07/2024
|
12.00p
|
12.00p
|
11.76p
|
12.00p
|
58,344
|
|
05/07/2024
|
12.00p
|
12.23p
|
11.95p
|
12.00p
|
11,557
|
|
04/07/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
24,394
|
|
03/07/2024
|
11.75p
|
12.00p
|
11.75p
|
12.00p
|
188,268
|
|
02/07/2024
|
11.88p
|
12.00p
|
11.57p
|
11.75p
|
73,345
|
|
01/07/2024
|
12.38p
|
12.75p
|
11.75p
|
11.88p
|
223,595
|
|
28/06/2024
|
12.75p
|
13.00p
|
12.05p
|
12.38p
|
560,487
|
|
27/06/2024
|
12.75p
|
13.00p
|
12.66p
|
12.75p
|
22,754
|
|
26/06/2024
|
12.88p
|
13.00p
|
12.66p
|
12.75p
|
144,974
|
|
25/06/2024
|
12.75p
|
13.00p
|
12.75p
|
13.00p
|
606,073
|
|
24/06/2024
|
12.75p
|
13.25p
|
12.50p
|
12.75p
|
3,083,255
|
|
21/06/2024
|
12.63p
|
13.00p
|
12.00p
|
12.75p
|
7,336
|
|
20/06/2024
|
12.63p
|
13.00p
|
12.25p
|
12.50p
|
874,750
|
|
19/06/2024
|
12.63p
|
13.00p
|
12.59p
|
12.63p
|
4,700
|
|
18/06/2024
|
12.38p
|
12.50p
|
12.30p
|
12.38p
|
336,026
|
|
17/06/2024
|
12.25p
|
12.50p
|
12.25p
|
12.38p
|
16
|
|
14/06/2024
|
12.25p
|
12.50p
|
12.10p
|
12.25p
|
428,245
|
|
13/06/2024
|
12.38p
|
12.50p
|
12.00p
|
12.25p
|
53,660
|
|
12/06/2024
|
12.75p
|
13.00p
|
12.00p
|
12.38p
|
165,138
|
|
11/06/2024
|
12.75p
|
12.79p
|
12.50p
|
12.60p
|
158,034
|
|
10/06/2024
|
12.75p
|
12.84p
|
12.56p
|
12.75p
|
271,576
|
|
07/06/2024
|
12.75p
|
12.77p
|
12.63p
|
12.75p
|
255,737
|
|
06/06/2024
|
12.75p
|
13.25p
|
12.00p
|
12.70p
|
440,376
|
|
05/06/2024
|
12.75p
|
13.00p
|
12.72p
|
12.88p
|
381,697
|
|
04/06/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
94,388
|
|
03/06/2024
|
12.75p
|
12.89p
|
12.64p
|
12.75p
|
91,937
|
|
31/05/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
56,085
|
|
30/05/2024
|
12.75p
|
13.00p
|
12.70p
|
12.75p
|
444,779
|
|
29/05/2024
|
12.75p
|
12.80p
|
12.40p
|
12.75p
|
65,392
|
|
28/05/2024
|
12.50p
|
13.25p
|
12.32p
|
13.25p
|
19,463
|
|
27/05/2024
|
12.50p
|
12.50p
|
12.30p
|
12.50p
|
6,392
|