Shares Magazine
5.80p+0.20 (+3.45%)05 Aug 2025, 15:03
Gemfields Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 5.80p | 5.80p | 5.60p | 5.80p | 175,000 |
| Aug 1, 2025 | 5.75p | 6.00p | 5.60p | 5.80p | 65,318 |
| Jul 31, 2025 | 5.25p | 5.80p | 5.37p | 5.75p | 409,989 |
| Jul 29, 2025 | 5.33p | 5.38p | 5.25p | 5.38p | 89,659 |
| Jul 28, 2025 | 5.38p | 5.40p | 5.25p | 5.33p | 114,177 |
| Jul 25, 2025 | 5.38p | 5.50p | 5.28p | 5.38p | 128,448 |
| Jul 24, 2025 | 5.50p | 5.75p | 5.30p | 5.38p | 102,135 |
| Jul 23, 2025 | 5.55p | 5.75p | 5.25p | 5.50p | 43,782 |
| Jul 22, 2025 | 5.63p | 5.75p | 5.38p | 5.55p | 223,812 |
| Jul 21, 2025 | 5.50p | 6.25p | 5.50p | 5.63p | 260,079 |
| Jul 18, 2025 | 6.00p | 6.25p | 5.76p | 6.00p | 78,355 |
| Jul 17, 2025 | 5.88p | 6.00p | 5.50p | 5.88p | 369,704 |
| Jul 16, 2025 | 5.63p | 6.00p | 5.50p | 5.88p | 99,735 |
| Jul 15, 2025 | 5.55p | 5.75p | 5.50p | 5.63p | 189,756 |
| Jul 14, 2025 | 6.03p | 6.10p | 5.30p | 5.55p | 672,556 |
| Jul 11, 2025 | 6.25p | 6.30p | 5.70p | 6.03p | 962,890 |
| Jul 10, 2025 | 6.55p | 6.70p | 6.00p | 6.25p | 360,937 |
| Jul 9, 2025 | 6.63p | 6.75p | 6.50p | 6.55p | 34,321 |
| Jul 8, 2025 | 6.63p | 6.75p | 6.60p | 6.63p | 53,585 |
| Jul 7, 2025 | 6.63p | 6.75p | 6.50p | 6.63p | 17,075 |
| Jul 4, 2025 | 6.88p | 7.20p | 6.50p | 6.75p | 232,105 |
| Jul 3, 2025 | 7.25p | 7.50p | 6.50p | 6.88p | 150,598 |
| Jul 2, 2025 | 7.10p | 7.50p | 6.91p | 7.25p | 1,249,681 |
| Jul 1, 2025 | 6.35p | 7.40p | 6.20p | 7.10p | 1,356,596 |
| Jun 30, 2025 | 5.35p | 6.90p | 5.50p | 6.35p | 882,067 |
| Jun 27, 2025 | 5.15p | 5.85p | 4.80p | 5.35p | 655,303 |
| Jun 26, 2025 | 5.05p | 5.39p | 4.80p | 5.15p | 65,411 |
| Jun 25, 2025 | 5.00p | 5.20p | 4.94p | 5.05p | 246,358 |
| Jun 24, 2025 | 5.00p | 5.20p | 4.80p | 5.00p | 330,138 |
| Jun 23, 2025 | 4.50p | 5.16p | 4.70p | 5.00p | 725,018 |
| Jun 20, 2025 | 4.35p | 4.68p | 4.23p | 4.50p | 804,000 |
| Jun 19, 2025 | 4.40p | 4.50p | 4.41p | 4.40p | 105,434 |
| Jun 18, 2025 | 4.40p | 4.50p | 4.40p | 4.40p | 156,691 |
| Jun 17, 2025 | 4.35p | 4.50p | 4.30p | 4.40p | 242,113 |
| Jun 16, 2025 | 4.25p | 4.50p | 4.20p | 4.20p | 86,369 |
| Jun 13, 2025 | 4.20p | 4.39p | 4.22p | 4.20p | 93,379 |
| Jun 12, 2025 | 4.20p | 4.38p | 4.22p | 4.20p | 35,251 |
| Jun 11, 2025 | 4.20p | 4.30p | 4.00p | 4.20p | 301,755 |
| Jun 10, 2025 | 4.30p | 4.30p | 4.10p | 4.30p | 225,152 |
| Jun 9, 2025 | 4.30p | 4.30p | 4.28p | 4.30p | 23,343 |
| Jun 5, 2025 | 4.25p | 4.38p | 4.38p | 4.30p | 30,000 |
| Jun 4, 2025 | 4.25p | 4.40p | 4.11p | 4.25p | 114,711 |
| Jun 3, 2025 | 4.25p | 4.40p | 4.10p | 4.25p | 353,071 |
| Jun 2, 2025 | 4.25p | 4.18p | 4.18p | 4.25p | 9,963 |
| May 30, 2025 | 4.25p | 4.38p | 4.10p | 4.25p | 16,964 |
| May 29, 2025 | 4.25p | 4.40p | 4.10p | 4.25p | 10,259 |
| May 28, 2025 | 4.20p | 4.40p | 4.10p | 4.25p | 70,338 |
| May 27, 2025 | 4.20p | 4.40p | 4.34p | 4.20p | 40,523 |
| May 23, 2025 | 4.20p | 4.40p | 4.08p | 4.20p | 22,441 |
| May 22, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 2,572 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,321.00 | 14.47 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Hunting PLC | 310.50 | 5.97 |
| Travis Perkins PLC | 565.00 | 5.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 207.20 | -15.77 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 179.80 | -3.95 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |