Gemfields Group Limited
(GEM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
6.25p
|
6.50p
|
6.04p
|
6.25p
|
451,900
|
|
16/01/2025
|
6.25p
|
6.40p
|
6.02p
|
6.40p
|
96,637
|
|
15/01/2025
|
6.25p
|
6.50p
|
6.00p
|
6.40p
|
120,058
|
|
14/01/2025
|
6.75p
|
7.14p
|
6.40p
|
7.14p
|
110,143
|
|
13/01/2025
|
6.75p
|
6.90p
|
6.70p
|
6.75p
|
37,958
|
|
10/01/2025
|
6.75p
|
6.98p
|
6.70p
|
6.75p
|
962,033
|
|
09/01/2025
|
6.75p
|
6.98p
|
6.75p
|
6.75p
|
17,222
|
|
08/01/2025
|
6.75p
|
7.00p
|
6.63p
|
6.75p
|
71,326
|
|
07/01/2025
|
7.00p
|
7.50p
|
7.00p
|
7.00p
|
137,282
|
|
06/01/2025
|
7.00p
|
7.40p
|
7.00p
|
7.00p
|
1,898
|
|
03/01/2025
|
7.00p
|
7.47p
|
6.71p
|
7.00p
|
67,800
|
|
02/01/2025
|
7.00p
|
7.00p
|
6.89p
|
7.00p
|
0
|
|
01/01/2025
|
7.10p
|
7.10p
|
6.80p
|
7.00p
|
150,000
|
|
31/12/2024
|
7.10p
|
7.10p
|
6.80p
|
7.00p
|
150,000
|
|
30/12/2024
|
6.75p
|
7.50p
|
6.50p
|
7.10p
|
80,375
|
|
27/12/2024
|
6.35p
|
7.00p
|
6.20p
|
6.75p
|
256,234
|
|
26/12/2024
|
6.75p
|
7.00p
|
6.24p
|
6.60p
|
593,745
|
|
25/12/2024
|
6.75p
|
7.00p
|
6.24p
|
6.60p
|
593,745
|
|
24/12/2024
|
6.75p
|
7.00p
|
6.24p
|
6.60p
|
593,745
|
|
23/12/2024
|
7.00p
|
7.00p
|
5.75p
|
6.74p
|
3,397,799
|
|
20/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.15p
|
152,836
|
|
19/12/2024
|
7.75p
|
8.16p
|
7.01p
|
7.25p
|
2,530,935
|
|
18/12/2024
|
7.75p
|
7.75p
|
7.58p
|
7.75p
|
39,916
|
|
17/12/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
72,461
|
|
16/12/2024
|
7.75p
|
8.00p
|
7.60p
|
8.00p
|
13,249
|
|
13/12/2024
|
7.75p
|
7.90p
|
7.58p
|
7.75p
|
33,562
|
|
12/12/2024
|
7.75p
|
7.90p
|
7.60p
|
7.75p
|
46,250
|
|
11/12/2024
|
7.75p
|
7.95p
|
7.61p
|
7.75p
|
21,963
|
|
10/12/2024
|
8.15p
|
8.30p
|
7.75p
|
7.75p
|
219,748
|
|
09/12/2024
|
8.15p
|
8.15p
|
8.08p
|
8.15p
|
0
|
|
06/12/2024
|
8.15p
|
8.30p
|
8.00p
|
8.15p
|
126,281
|
|
05/12/2024
|
8.10p
|
8.30p
|
8.00p
|
8.15p
|
361,157
|
|
04/12/2024
|
8.25p
|
8.30p
|
8.00p
|
8.10p
|
653,402
|
|
03/12/2024
|
8.35p
|
8.50p
|
8.05p
|
8.25p
|
70,813
|
|
02/12/2024
|
8.80p
|
8.90p
|
8.20p
|
8.35p
|
417,621
|
|
29/11/2024
|
8.70p
|
9.08p
|
8.70p
|
8.80p
|
219,431
|
|
28/11/2024
|
8.65p
|
8.80p
|
8.50p
|
8.70p
|
485,725
|
|
27/11/2024
|
8.85p
|
9.00p
|
8.51p
|
8.80p
|
257,891
|
|
26/11/2024
|
9.10p
|
9.20p
|
8.81p
|
8.85p
|
1,180,748
|
|
25/11/2024
|
9.35p
|
9.50p
|
9.00p
|
9.10p
|
3,238,832
|
|
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
|