1. Share Prices

  2. Gem Resources PLC (GEMR)

0.23p-0.02 (-9.27%)04 Aug 2025, 15:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20250.23p0.25p0.25p0.25p140,000
Jul 30, 20250.23p0.23p0.23p0.23p246,934
Jul 25, 20250.23p0.18p0.17p0.23p997,026
Jul 24, 20250.23p0.25p0.18p0.23p432,473
Jul 23, 20250.23p0.25p0.18p0.23p140,681
Jul 21, 20250.23p0.29p0.16p0.23p415,244
Jul 18, 20250.23p0.29p0.16p0.23p824,934
Jul 17, 20250.23p0.25p0.16p0.23p40,524
Jul 16, 20250.23p0.25p0.25p0.23p15,674
Jul 15, 20250.23p0.29p0.16p0.23p1,828,162
Jul 14, 20250.25p0.29p0.15p0.23p716,511
Jul 11, 20250.15p0.40p0.20p0.25p15,300,094
Jul 10, 20250.17p0.20p0.18p0.17p2,009,383
Jul 9, 20250.20p0.23p0.15p0.17p1,857,102
Jul 8, 20250.20p0.25p0.18p0.20p1,043,598
Jul 7, 20250.20p0.18p0.18p0.20p1,188,533
Jul 4, 20250.20p0.19p0.19p0.20p778,348
Jul 3, 20250.20p0.25p0.18p0.20p1,564,842
Jul 2, 20250.30p0.33p0.17p0.20p8,669,064
Jul 1, 20250.35p0.60p0.22p0.30p37,925,969
Jun 30, 20250.27p0.40p0.26p0.33p23,456,282
Jun 27, 20250.24p0.33p0.26p0.27p15,238,818
Jun 26, 20250.23p0.26p0.23p0.24p1,334,731
Jun 25, 20250.23p0.25p0.23p0.23p627,800
Jun 24, 20250.23p0.25p0.22p0.23p1,548,032
Jun 23, 20250.17p0.24p0.16p0.23p10,571,973
Jun 20, 20250.17p0.17p0.17p0.17p374,473
Jun 19, 20250.17p0.17p0.17p0.17p50,034
Jun 18, 20250.17p0.17p0.17p0.17p270,000
Jun 16, 20250.18p0.17p0.16p0.17p3,500,356
Jun 12, 20250.18p0.20p0.17p0.18p120,115
Jun 10, 20250.18p0.18p0.18p0.18p381,067
Jun 9, 20250.18p0.20p0.17p0.18p241,195
Jun 6, 20250.18p0.17p0.17p0.18p85,398
Jun 4, 20250.18p0.20p0.20p0.18p368,917
Jun 3, 20250.17p0.20p0.17p0.18p5,396,790
Jun 2, 20250.17p0.17p0.16p0.17p2,721,426
May 30, 20250.15p0.17p0.13p0.17p10,839,507
May 29, 20250.14p0.17p0.15p0.15p3,494,825
May 28, 20250.14p0.14p0.13p0.14p9,005,000
May 27, 20250.14p0.14p0.13p0.14p886,242
May 23, 20250.15p0.14p0.13p0.14p1,567,609
May 22, 20250.15p0.15p0.15p0.15p20,000
May 21, 20250.14p0.15p0.15p0.15p333,333
May 20, 20250.14p0.15p0.14p0.14p1,430,990
May 16, 20250.14p0.15p0.15p0.14p20,000
May 15, 20250.15p0.16p0.16p0.14p10,949
May 13, 20250.15p0.16p0.16p0.15p251,812
May 12, 20250.17p0.16p0.15p0.15p745,080
May 9, 20250.17p0.17p0.17p0.17p50,000
12345
Showing 1 to 50 of 215

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92