Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gemfields Grou. (GEM) Share Price

Intraday
Historical

Price	4.60p on 18-04-2025 at 04:45:09
Change	0.00p 0%
Buy	4.70p
Sell	4.50p
Buy / Sell GEM Shares

Last Trade:	Sell 3,826.00 at 4.58p
Day's Volume:	0
Last Close:	4.60p
Open:	0.00p
ISIN:	GG00BG0KTL52

Day's Range	0.00p - 0.00p
52wk Range:	4.60p - 13.25p
Market Capitalisation:	£54m
VWAP:	0.00p
Shares in Issue:	1,168m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gemfields Grou. (GEM) Latest Trades
Sell*	3,826	4.58p	Ordinary	16:09:20 - 17-Apr-25
Buy*	800	4.70p	SI Trade	16:08:28 - 16-Apr-25
Sell*	22	4.50p	SI Trade	16:08:28 - 16-Apr-25
Sell*	220	4.50p	SI Trade	16:08:28 - 16-Apr-25
Buy*	630	4.70p	SI Trade	16:08:28 - 16-Apr-25
Sell*	40	4.50p	SI Trade	16:08:28 - 16-Apr-25
Buy*	2,127	4.70p	SI Trade	16:08:28 - 16-Apr-25
Buy*	1,600	4.70p	SI Trade	16:08:28 - 16-Apr-25
Buy*	50	4.70p	SI Trade	16:08:28 - 16-Apr-25
Buy*	50	4.70p	SI Trade	16:08:28 - 16-Apr-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	4.60	4.60	4.60	4.60	3,826
16th Apr 2025 (Wed)	4.75	4.75	4.60	4.60	18,096
15th Apr 2025 (Tue)	4.75	4.75	4.75	4.75	46,009,128
14th Apr 2025 (Mon)	4.75	5.10	4.75	4.75	496,409
11th Apr 2025 (Fri)	5.00	5.00	4.75	4.75	282,540
10th Apr 2025 (Thu)	5.875	5.875	5.875	5.875	50,494
9th Apr 2025 (Wed)	5.75	5.75	5.75	5.75	10,000
8th Apr 2025 (Tue)	5.875	5.875	5.875	5.875	133,932
7th Apr 2025 (Mon)	5.875	5.875	5.875	5.875	82,500
4th Apr 2025 (Fri)	5.875	5.875	5.875	5.875	90,411
3rd Apr 2025 (Thu)	6.125	6.125	5.875	5.875	107,051
2nd Apr 2025 (Wed)	6.125	6.125	6.125	6.125	183,947
1st Apr 2025 (Tue)	6.25	6.25	6.125	6.125	124,507
31st Mar 2025 (Mon)	6.25	6.50	6.25	6.25	62,340
28th Mar 2025 (Fri)	6.25	6.25	6.25	6.25	5,475
27th Mar 2025 (Thu)	6.25	6.25	6.25	6.25	30,000
26th Mar 2025 (Wed)	6.25	6.60	6.25	6.25	57,476
25th Mar 2025 (Tue)	6.25	6.25	6.25	6.25	14,838
24th Mar 2025 (Mon)	6.25	6.25	6.25	6.25	22,230
21st Mar 2025 (Fri)	6.35	6.35	6.35	6.35	17,816
20th Mar 2025 (Thu)	6.35	6.35	6.35	6.35	884,337
19th Mar 2025 (Wed)	6.35	6.35	6.35	6.35	200,000
18th Mar 2025 (Tue)	6.35	6.35	6.35	6.35	12,425

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
11th Apr 2025 12:00 pm	RNS	Proposed Rights Issue Circular and EGM Notice
11th Apr 2025 7:30 am	RNS	Audited 2024 Annual Report Released
11th Apr 2025 7:00 am	RNS	Trading Statement and Proposed Rights Issue
26th Mar 2025 3:45 pm	RNS	Delay to Results
10th Mar 2025 2:00 pm	RNS	Change of Segment on Main Board of JSE Limited
24th Feb 2025 7:00 am	RNS	Auction Results Sale of Previously Unsold Emeralds
19th Feb 2025 7:00 am	RNS	Zambia Update 15% Export Duty Suspended
31st Jan 2025 7:00 am	RNS	Operational Update to 31 December 2024
8th Jan 2025 7:00 am	RNS	Zambia re-introduces 15% export duty on emeralds
27th Dec 2024 7:00 am	RNS	Further Update regarding Mozambique Unrest

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00