Gem Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.350	2.460	2.300	2.400	2.400	154,157
2023-09-22	2.400	2.400	2.300	2.350	2.350	462,496
2023-09-21	2.540	2.540	2.320	2.450	2.450	505,218
2023-09-20	2.550	2.550	2.510	2.550	2.550	198,729
2023-09-19	2.550	2.550	2.411	2.550	2.550	261,572
2023-09-18	2.550	2.550	2.510	2.550	2.550	20,000
2023-09-15	2.550	2.550	2.515	2.550	2.550	39,800
2023-09-14	2.550	2.550	2.411	2.550	2.550	85,180
2023-09-13	2.550	2.550	2.411	2.550	2.550	103,497
2023-09-12	2.550	2.550	2.411	2.550	2.550	450,026
2023-09-11	2.550	2.550	2.400	2.550	2.550	233,271
2023-09-08	2.550	2.550	2.422	2.550	2.550	931,276
2023-09-07	2.600	2.600	2.598	2.600	2.600	88,378
2023-09-06	2.700	2.800	2.500	2.600	2.600	2,071,022
2023-09-05	2.650	2.662	2.575	2.650	2.650	877,475
2023-09-04	2.560	2.800	2.560	2.650	2.650	5,101,349
2023-09-01	2.600	2.730	2.488	2.550	2.550	4,111,332
2023-08-31	2.600	2.733	2.566	2.600	2.600	243,164
2023-08-30	2.600	2.775	2.544	2.600	2.600	181,281
2023-08-29	2.612	2.612	2.500	2.600	2.600	1,293,442
2023-08-25	2.650	2.650	2.500	2.650	2.650	14,139
2023-08-24	2.650	2.650	2.525	2.650	2.650	119,041
2023-08-23	2.600	2.650	2.511	2.650	2.650	3,183,046
2023-08-22	2.600	2.600	2.597	2.600	2.600	173,310
2023-08-21	2.600	2.600	2.597	2.600	2.600	83,374
2023-08-18	2.600	2.615	2.500	2.600	2.600	316,087
2023-08-17	2.600	2.615	2.544	2.600	2.600	530,006
2023-08-16	2.629	2.629	2.544	2.600	2.600	75,305
2023-08-15	2.650	2.650	2.600	2.650	2.650	610,990
2023-08-14	2.700	2.700	2.600	2.700	2.700	1,326,088
2023-08-11	2.750	2.790	2.640	2.750	2.750	671,315
2023-08-10	2.640	2.750	2.640	2.750	2.750	2,861,817
2023-08-09	2.463	2.800	2.463	2.600	2.600	5,929,151
2023-08-08	2.400	2.500	2.335	2.400	2.400	4,533
2023-08-07	2.400	2.482	2.400	2.400	2.400	332,423
2023-08-04	2.340	2.340	2.231	2.300	2.300	840,683
2023-08-03	2.400	2.400	2.300	2.400	2.400	30,017
2023-08-02	2.400	2.470	2.325	2.400	2.400	13,581
2023-08-01	2.400	2.403	2.400	2.400	2.400	34,034
2023-07-31	2.500	2.500	2.300	2.400	2.400	276,778
2023-07-28	2.600	2.620	2.600	2.600	2.600	195,010
2023-07-27	2.600	2.640	2.500	2.600	2.600	112,667
2023-07-26	2.770	2.770	2.550	2.600	2.600	419,941
2023-07-25	2.700	2.840	2.622	2.800	2.800	2,000,905
2023-07-24	2.600	2.980	2.555	2.700	2.700	3,378,695
2023-07-21	2.425	2.684	2.425	2.600	2.600	1,223,075
2023-07-20	2.450	2.580	2.330	2.580	2.580	1,161,560
2023-07-19	2.450	2.580	2.407	2.450	2.450	137,204
2023-07-18	2.300	2.570	2.300	2.450	2.450	2,247,724
2023-07-17	2.100	2.388	2.033	2.150	2.150	2,109,322
2023-07-14	2.100	2.139	1.925	2.000	2.000	985,514
2023-07-13	2.200	2.220	2.000	2.100	2.100	1,364,000
2023-07-12	2.200	2.200	2.200	2.200	2.200	90,909
2023-07-11	2.240	2.240	2.111	2.200	2.200	721,209
2023-07-10	2.257	2.257	2.120	2.250	2.250	1,289,070
2023-07-07	2.300	2.300	2.257	2.300	2.300	5,000
2023-07-06	2.260	2.260	2.200	2.200	2.200	423,833
2023-07-05	2.300	2.300	2.200	2.300	2.300	43,484
2023-07-04	2.310	2.310	2.150	2.300	2.300	769,556
2023-07-03	2.500	2.500	2.325	2.380	2.380	870,792

← NewerPage 14 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.