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	6.35p on 30-06-2025 at 18:30:06
Change	1.00p 18.69%
Buy	6.50p
Sell	6.20p
Buy / Sell GEM Shares

Last Trade:	Buy 1,330.00 at 6.50p
Day's Volume:	882,059
Last Close:	6.35p
Open:	5.35p
ISIN:	GG00BG0KTL52

Day's Range	5.35p - 6.35p
52wk Range:	3.92p - 12.00p
Market Capitalisation:	£109m
VWAP:	6.317945p
Shares in Issue:	1,724m

Sector: Precious Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gemfields Grou. (GEM) Latest Trades
Buy*	1,330	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	50	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	76	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	30	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	25	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	646	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	230	6.50p	SI Trade	16:10:01 - 30-Jun-25
Buy*	70,149	6.70p	Ordinary	16:09:42 - 30-Jun-25
Unknown*	173,913	6.90p	Ordinary	15:47:16 - 30-Jun-25
Sell*	2,390	6.00p	SI Trade	15:46:42 - 30-Jun-25

See more Gemfields Grou. trades

Gemfields Grou. (GEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jun 2025 (Fri)	5.15	5.60	5.15	5.35	655,303
26th Jun 2025 (Thu)	5.05	5.15	5.05	5.15	65,411
25th Jun 2025 (Wed)	5.00	5.25	5.00	5.05	246,358
24th Jun 2025 (Tue)	5.00	5.00	5.00	5.00	330,137
23rd Jun 2025 (Mon)	4.50	5.00	4.50	5.00	725,018
20th Jun 2025 (Fri)	4.26	4.50	4.26	4.50	803,999
19th Jun 2025 (Thu)	4.40	4.40	4.40	4.40	105,434
18th Jun 2025 (Wed)	4.40	4.40	4.40	4.40	156,691
17th Jun 2025 (Tue)	4.35	4.44	4.40	4.40	242,112
16th Jun 2025 (Mon)	4.25	4.20	4.20	4.20	86,369
13th Jun 2025 (Fri)	4.20	4.20	4.20	4.20	93,379
12th Jun 2025 (Thu)	4.20	4.20	4.15	4.20	35,251
11th Jun 2025 (Wed)	4.20	4.20	4.15	4.20	301,751
10th Jun 2025 (Tue)	4.30	4.30	4.30	4.30	225,152
9th Jun 2025 (Mon)	4.30	4.30	4.30	4.30	23,343
6th Jun 2025 (Fri)	4.30	4.30	4.30	4.30	0
5th Jun 2025 (Thu)	4.25	4.30	4.25	4.30	30,000
4th Jun 2025 (Wed)	4.25	4.25	4.25	4.25	114,711
3rd Jun 2025 (Tue)	4.25	4.25	4.25	4.25	353,071
2nd Jun 2025 (Mon)	4.25	4.25	4.25	4.25	9,963
30th May 2025 (Fri)	4.25	4.25	4.10	4.25	16,964

See more Gemfields Grou. price history

Date	Source	Headline
Gemfields Grou. (GEM) Regulatory News
25th Jun 2025 2:01 pm	RNS	New Director - Louis du Preez
25th Jun 2025 2:00 pm	RNS	Results of Annual General Meeting 2025
20th Jun 2025 7:01 am	RNS	Market Update
20th Jun 2025 7:00 am	RNS	Holdings in Company & Directors' shareholdings
16th Jun 2025 7:00 am	RNS	Auction Results - Mixed-Quality Rubies
13th Jun 2025 7:00 am	RNS	Results of Rights Issue
4th Jun 2025 2:00 pm	RNS	Updated 'G-Factor for Natural Resources' Figures
20th May 2025 12:00 pm	RNS	Publication of Prospectus & Launch of Rights Issue
19th May 2025 1:30 pm	RNS	Result of EGM and JSE Finalisation Infomation
12th May 2025 7:00 am	RNS	EGM - Remote Joining Details

See more Gemfields Grou. regulatory news

FTSE 100 Latest

Value8,760.96

Change-37.95