Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.700	1.700	1.603	1.700	1.700	154
2023-03-31	1.700	1.750	1.600	1.700	1.700	78,097
2023-03-30	1.700	1.750	1.600	1.700	1.700	30,122
2023-03-29	1.700	1.700	1.700	1.700	1.700	0
2023-03-28	1.700	1.700	1.700	1.700	1.700	0
2023-03-27	1.700	1.750	1.600	1.700	1.700	1,439
2023-03-24	1.750	1.844	1.600	1.700	1.700	217,699
2023-03-23	1.750	1.810	1.655	1.750	1.750	100,119
2023-03-22	2.080	2.080	1.750	1.750	1.750	886,252
2023-03-21	2.100	2.100	2.072	2.100	2.100	63,061
2023-03-20	2.100	2.100	2.100	2.100	2.100	0
2023-03-17	2.100	2.100	2.100	2.100	2.100	0
2023-03-16	2.100	2.100	2.060	2.100	2.100	30,000
2023-03-15	2.100	2.300	1.910	2.100	2.100	204,746
2023-03-14	1.970	2.100	1.970	2.100	2.100	72,329
2023-03-13	1.970	1.970	1.900	1.950	1.950	53,502
2023-03-10	2.100	2.100	1.900	2.100	2.100	83
2023-03-09	2.150	2.150	2.150	2.150	2.150	0
2023-03-08	2.150	2.150	2.000	2.150	2.150	1,531
2023-03-07	2.150	2.200	2.065	2.150	2.150	40,224
2023-03-06	2.150	2.200	2.000	2.150	2.150	1,100,000
2023-03-03	2.150	2.150	2.050	2.150	2.150	250,010
2023-03-02	2.350	2.360	2.030	2.150	2.150	214,343
2023-03-01	2.350	2.350	2.210	2.350	2.350	100,112
2023-02-28	2.350	2.350	2.150	2.350	2.350	193,044
2023-02-27	2.350	2.470	2.300	2.350	2.350	550,000
2023-02-24	2.500	2.540	2.200	2.350	2.350	404,258
2023-02-23	2.500	2.540	2.500	2.500	2.500	195,870
2023-02-22	2.500	2.500	2.500	2.500	2.500	0
2023-02-21	2.500	2.500	2.320	2.500	2.500	19,890
2023-02-20	2.500	2.500	2.320	2.500	2.500	60,807
2023-02-17	2.500	2.500	2.320	2.500	2.500	441
2023-02-16	2.500	2.650	2.500	2.500	2.500	36,742
2023-02-15	2.500	2.500	2.500	2.500	2.500	0
2023-02-14	2.500	2.600	2.500	2.500	2.500	150,000
2023-02-13	2.500	2.500	2.350	2.500	2.500	50
2023-02-10	2.500	2.620	2.340	2.500	2.500	2,155,848
2023-02-09	2.500	2.600	2.500	2.500	2.500	253,806
2023-02-08	2.500	2.500	2.500	2.500	2.500	0
2023-02-07	2.500	2.675	2.422	2.500	2.500	73,862
2023-02-06	2.400	2.680	2.200	2.580	2.580	1,873,275
2023-02-03	2.400	2.400	2.200	2.400	2.400	6,830
2023-02-02	2.400	2.500	2.200	2.400	2.400	79,915
2023-02-01	2.300	2.550	2.260	2.400	2.400	1,061,931
2023-01-31	2.395	2.395	2.140	2.300	2.300	1,428,507
2023-01-30	2.200	2.500	2.200	2.450	2.450	1,939,539
2023-01-27	1.990	2.350	1.990	2.200	2.200	1,871,953
2023-01-26	1.790	1.970	1.790	1.900	1.900	1,498,312
2023-01-25	1.700	1.790	1.700	1.750	1.750	585,000
2023-01-24	1.650	1.700	1.600	1.700	1.700	297,866
2023-01-23	1.650	1.654	1.650	1.650	1.650	100,000
2023-01-20	1.650	1.654	1.600	1.650	1.650	159,334
2023-01-19	1.650	1.650	1.650	1.650	1.650	0
2023-01-18	1.650	1.700	1.650	1.650	1.650	200,000
2023-01-17	1.625	1.670	1.570	1.625	1.625	392,401
2023-01-16	1.600	1.690	1.550	1.625	1.625	98,903
2023-01-13	1.589	1.699	1.589	1.600	1.600	2,611,940
2023-01-12	1.400	1.594	1.350	1.500	1.500	2,630,461
2023-01-11	1.350	1.400	1.344	1.400	1.400	1,404,516
2023-01-10	1.350	1.350	1.350	1.350	1.350	0

← NewerPage 16 of 20 · 1,174 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.