Gemfields Group Limited
(GEM)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
16/04/2025
|
4.75p
|
4.75p
|
4.50p
|
4.60p
|
18,097
|
|
15/04/2025
|
4.75p
|
4.90p
|
4.70p
|
4.75p
|
46,009,128
|
|
14/04/2025
|
4.75p
|
5.10p
|
4.59p
|
4.75p
|
496,410
|
|
11/04/2025
|
5.00p
|
5.01p
|
4.50p
|
4.75p
|
282,543
|
|
10/04/2025
|
5.88p
|
6.25p
|
5.50p
|
5.88p
|
50,496
|
|
09/04/2025
|
5.75p
|
6.00p
|
5.75p
|
5.75p
|
10,000
|
|
08/04/2025
|
5.88p
|
6.10p
|
5.88p
|
5.88p
|
133,932
|
|
07/04/2025
|
5.88p
|
5.95p
|
5.50p
|
5.88p
|
82,500
|
|
04/04/2025
|
5.88p
|
6.25p
|
5.50p
|
5.88p
|
90,411
|
|
03/04/2025
|
6.13p
|
6.25p
|
5.88p
|
5.88p
|
107,052
|
|
02/04/2025
|
6.13p
|
6.13p
|
6.00p
|
6.13p
|
183,947
|
|
01/04/2025
|
6.25p
|
6.50p
|
5.97p
|
6.13p
|
124,507
|
|
31/03/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
62,342
|
|
28/03/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
5,475
|
|
27/03/2025
|
6.25p
|
6.28p
|
6.25p
|
6.25p
|
30,000
|
|
26/03/2025
|
6.25p
|
6.60p
|
6.25p
|
6.25p
|
57,476
|
|
25/03/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
14,839
|
|
24/03/2025
|
6.25p
|
6.45p
|
6.25p
|
6.25p
|
22,230
|
|
21/03/2025
|
6.35p
|
6.50p
|
6.33p
|
6.35p
|
17,817
|
|
20/03/2025
|
6.35p
|
6.48p
|
6.30p
|
6.35p
|
884,337
|
|
19/03/2025
|
6.35p
|
6.50p
|
6.35p
|
6.35p
|
200,000
|
|
18/03/2025
|
6.35p
|
6.40p
|
6.35p
|
6.35p
|
12,425
|
|
17/03/2025
|
6.35p
|
6.41p
|
6.35p
|
6.35p
|
279
|
|
14/03/2025
|
6.35p
|
6.50p
|
6.20p
|
6.35p
|
225,305
|
|
13/03/2025
|
6.35p
|
6.70p
|
6.35p
|
6.70p
|
255,275
|
|
12/03/2025
|
6.60p
|
6.70p
|
6.35p
|
6.35p
|
30,223
|
|
11/03/2025
|
6.60p
|
6.60p
|
6.50p
|
6.60p
|
515,000
|
|
10/03/2025
|
6.65p
|
6.80p
|
6.50p
|
6.60p
|
433,641
|
|
07/03/2025
|
6.65p
|
6.80p
|
6.50p
|
6.65p
|
124,283
|
|
06/03/2025
|
6.65p
|
6.75p
|
6.65p
|
6.65p
|
2,000,000
|
|
05/03/2025
|
6.65p
|
6.65p
|
6.50p
|
6.65p
|
1,151,145
|
|
04/03/2025
|
6.75p
|
7.00p
|
6.50p
|
6.94p
|
63,797
|
|
03/03/2025
|
6.75p
|
7.00p
|
6.75p
|
7.00p
|
421,146
|
|
28/02/2025
|
6.25p
|
6.90p
|
6.25p
|
6.75p
|
348,199
|
|
27/02/2025
|
6.25p
|
6.50p
|
6.25p
|
6.25p
|
58,501
|
|
26/02/2025
|
6.25p
|
6.45p
|
6.22p
|
6.25p
|
20,382
|
|
25/02/2025
|
6.25p
|
6.75p
|
6.19p
|
6.25p
|
12,042,743
|
|
24/02/2025
|
6.25p
|
6.50p
|
5.88p
|
6.00p
|
149,117
|
|
21/02/2025
|
6.25p
|
6.40p
|
6.25p
|
6.25p
|
307,461
|
|
20/02/2025
|
6.35p
|
6.50p
|
6.00p
|
6.25p
|
156,752
|
|
19/02/2025
|
5.75p
|
6.50p
|
5.75p
|
6.35p
|
798,741
|
|
18/02/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
600,000
|
|
17/02/2025
|
5.75p
|
5.75p
|
5.56p
|
5.75p
|
15,000
|
|
14/02/2025
|
5.65p
|
5.79p
|
5.50p
|
5.50p
|
83,723
|
|
13/02/2025
|
5.75p
|
5.80p
|
5.65p
|
5.65p
|
35,018
|
|
12/02/2025
|
6.25p
|
6.30p
|
5.50p
|
5.75p
|
181,186
|
|
11/02/2025
|
6.25p
|
6.28p
|
6.10p
|
6.25p
|
23,409
|
|
10/02/2025
|
6.25p
|
6.30p
|
6.25p
|
6.25p
|
11,000
|
|
07/02/2025
|
5.75p
|
6.40p
|
5.75p
|
6.25p
|
578,986
|
|
06/02/2025
|
5.75p
|
5.84p
|
5.75p
|
5.75p
|
30,191
|
|
05/02/2025
|
5.75p
|
5.75p
|
5.75p
|
5.75p
|
0
|
|
04/02/2025
|
5.65p
|
6.00p
|
5.64p
|
5.65p
|
23,324
|
|
03/02/2025
|
5.65p
|
5.65p
|
5.51p
|
5.65p
|
77,910
|
|
31/01/2025
|
5.35p
|
5.80p
|
5.35p
|
5.65p
|
172,049
|
|
30/01/2025
|
5.65p
|
5.70p
|
5.35p
|
5.35p
|
121,447
|
|
29/01/2025
|
5.65p
|
5.79p
|
5.65p
|
5.65p
|
864
|
|
28/01/2025
|
5.65p
|
6.00p
|
5.38p
|
5.65p
|
73,152
|
|
27/01/2025
|
5.75p
|
6.12p
|
5.50p
|
5.65p
|
132,458
|
|
24/01/2025
|
5.75p
|
5.89p
|
5.50p
|
5.75p
|
66,897
|
|
23/01/2025
|
6.25p
|
6.50p
|
5.50p
|
5.75p
|
408,519
|
|
22/01/2025
|
6.25p
|
6.25p
|
6.01p
|
6.25p
|
519
|
|
21/01/2025
|
6.25p
|
6.39p
|
6.01p
|
6.25p
|
20,636
|
|
20/01/2025
|
6.25p
|
6.25p
|
6.01p
|
6.25p
|
103,650
|
|
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
|