Shares Magazine
5.76p-0.12 (-1.96%)06 Nov 2025, 13:07
Gemfields Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 5.88p | 5.76p | 5.76p | 5.88p | 10,010 |
| Nov 3, 2025 | 5.88p | 6.00p | 5.86p | 5.88p | 7,185 |
| Oct 31, 2025 | 5.88p | 5.85p | 5.50p | 5.88p | 38,440 |
| Oct 30, 2025 | 5.88p | 6.00p | 5.75p | 5.88p | 94,002 |
| Oct 29, 2025 | 5.88p | 6.00p | 5.86p | 5.88p | 274,688 |
| Oct 28, 2025 | 5.88p | 5.95p | 5.85p | 5.88p | 337,586 |
| Oct 27, 2025 | 5.88p | 6.25p | 5.75p | 5.88p | 304,055 |
| Oct 24, 2025 | 5.88p | 6.00p | 5.65p | 5.88p | 425,465 |
| Oct 23, 2025 | 6.00p | 6.00p | 5.75p | 5.88p | 50,117 |
| Oct 22, 2025 | 6.00p | 5.79p | 5.79p | 6.00p | 11,753 |
| Oct 21, 2025 | 6.00p | 5.79p | 5.65p | 6.00p | 53,996 |
| Oct 20, 2025 | 6.00p | 6.25p | 5.78p | 6.00p | 43,800 |
| Oct 17, 2025 | 6.00p | 6.25p | 5.75p | 6.00p | 213,046 |
| Oct 16, 2025 | 6.00p | 6.04p | 5.84p | 6.00p | 293,064 |
| Oct 15, 2025 | 5.88p | 6.05p | 5.75p | 6.00p | 298,933 |
| Oct 14, 2025 | 5.75p | 5.95p | 5.75p | 5.88p | 450,000 |
| Oct 13, 2025 | 5.88p | 6.00p | 5.50p | 6.00p | 591,013 |
| Oct 10, 2025 | 5.88p | 5.86p | 5.80p | 5.88p | 28,268 |
| Oct 9, 2025 | 5.88p | 6.00p | 5.50p | 5.88p | 123,520 |
| Oct 8, 2025 | 5.88p | 6.00p | 5.79p | 5.88p | 585,166 |
| Oct 7, 2025 | 5.88p | 6.00p | 5.86p | 5.88p | 475,819 |
| Oct 6, 2025 | 6.13p | 6.04p | 5.50p | 5.88p | 1,343,040 |
| Oct 3, 2025 | 6.25p | 6.50p | 6.00p | 6.13p | 583,419 |
| Oct 2, 2025 | 6.25p | 6.28p | 6.28p | 6.25p | 27,692 |
| Oct 1, 2025 | 6.25p | 6.50p | 6.25p | 6.25p | 276,585 |
| Sep 30, 2025 | 6.38p | 6.50p | 6.40p | 6.25p | 23,459 |
| Sep 29, 2025 | 6.25p | 6.50p | 6.25p | 6.38p | 182,905 |
| Sep 26, 2025 | 5.50p | 6.00p | 5.07p | 6.13p | 945,083 |
| Sep 25, 2025 | 6.25p | 6.25p | 6.00p | 6.13p | 206,801 |
| Sep 24, 2025 | 6.25p | 6.05p | 6.05p | 6.25p | 549 |
| Sep 23, 2025 | 5.88p | 6.05p | 5.75p | 6.00p | 1,930,320 |
| Sep 22, 2025 | 5.75p | 6.00p | 5.50p | 5.88p | 237,958 |
| Sep 19, 2025 | 5.50p | 5.75p | 5.21p | 5.75p | 599,279 |
| Sep 18, 2025 | 5.75p | 6.00p | 5.57p | 5.50p | 25,474 |
| Sep 17, 2025 | 5.75p | 5.68p | 5.68p | 5.75p | 1,900 |
| Sep 16, 2025 | 5.75p | 5.57p | 5.50p | 5.75p | 94,766 |
| Sep 15, 2025 | 5.50p | 6.00p | 5.10p | 5.75p | 647,944 |
| Sep 12, 2025 | 5.38p | 6.00p | 5.00p | 5.88p | 2,057,981 |
| Sep 11, 2025 | 5.38p | 5.45p | 5.37p | 5.38p | 104,985 |
| Sep 10, 2025 | 5.25p | 5.75p | 5.00p | 5.38p | 96,868 |
| Sep 9, 2025 | 5.63p | 5.75p | 5.00p | 5.25p | 915,742 |
| Sep 8, 2025 | 5.63p | 5.75p | 5.50p | 5.63p | 146,324 |
| Sep 5, 2025 | 5.75p | 5.75p | 5.50p | 5.63p | 204,439 |
| Sep 4, 2025 | 5.75p | 5.61p | 5.60p | 5.75p | 34,817 |
| Sep 3, 2025 | 5.75p | 6.00p | 5.58p | 5.75p | 100,117 |
| Sep 2, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 126,104 |
| Sep 1, 2025 | 5.75p | 5.65p | 5.50p | 5.65p | 11,655 |
| Aug 29, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 190,836 |
| Aug 28, 2025 | 5.75p | 5.75p | 5.75p | 5.75p | 8,000 |
| Aug 27, 2025 | 5.75p | 5.85p | 5.57p | 5.75p | 222,380 |
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 |
|---|---|---|
| Helios Towers PLC | 178.70 | 15.29 |
| Ceres Power Holdings PLC | 399.00 | 7.32 |
| Rs Group PLC | 590.00 | 6.79 |
| Sainsbury (J) PLC | 357.78 | 6.10 |
| Antofagasta PLC | 2,761.00 | 4.07 |
| Imi PLC | 2,528.00 | 5.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,582.00 | -10.67 |
| Smith & Nephew PLC | 1,225.00 | -12.09 |
| Tbc Bank Group PLC | 3,880.00 | -9.66 |
| Ashmore Group PLC | 170.90 | -8.80 |
| Metlen Energy & Metals PLC | 42.70 | -7.48 |
| Diageo PLC | 1,690.50 | -5.95 |