Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.300	1.300	1.300	1.300	1.300	0
2022-10-11	1.300	1.300	1.300	1.300	1.300	0
2022-10-10	1.300	1.300	1.200	1.300	1.300	40
2022-10-07	1.300	1.300	1.300	1.300	1.300	0
2022-10-06	1.300	1.300	1.300	1.300	1.300	0
2022-10-05	1.300	1.300	1.300	1.300	1.300	0
2022-10-04	1.300	1.300	1.300	1.300	1.300	0
2022-10-03	1.300	1.300	1.300	1.300	1.300	0
2022-09-30	1.300	1.300	1.200	1.300	1.300	5,622
2022-09-29	1.300	1.300	1.100	1.300	1.300	200,000
2022-09-28	1.325	1.325	1.250	1.325	1.325	50,000
2022-09-27	1.325	1.325	1.325	1.325	1.325	0
2022-09-26	1.325	1.325	1.325	1.325	1.325	0
2022-09-23	1.325	1.325	1.250	1.325	1.325	247,689
2022-09-22	1.325	1.325	1.325	1.325	1.325	0
2022-09-21	1.325	1.325	1.325	1.325	1.325	0
2022-09-20	1.300	1.325	1.250	1.325	1.325	100,000
2022-09-16	1.325	1.400	1.325	1.325	1.325	200,000
2022-09-15	1.325	1.325	1.325	1.325	1.325	0
2022-09-14	1.325	1.325	1.325	1.325	1.325	0
2022-09-13	1.325	1.370	1.325	1.325	1.325	6,830
2022-09-12	1.325	1.325	1.325	1.325	1.325	0
2022-09-09	1.325	1.325	1.325	1.325	1.325	0
2022-09-08	1.325	1.325	1.325	1.325	1.325	0
2022-09-07	1.325	1.325	1.250	1.325	1.325	250,002
2022-09-06	1.325	1.325	1.250	1.325	1.325	150,000
2022-09-05	1.350	1.350	1.350	1.350	1.350	0
2022-09-02	1.350	1.350	1.350	1.350	1.350	0
2022-09-01	1.350	1.350	1.350	1.350	1.350	0
2022-08-31	1.350	1.350	1.250	1.350	1.350	3,000
2022-08-30	1.350	1.350	1.250	1.350	1.350	2,005
2022-08-26	1.350	1.350	1.350	1.350	1.350	0
2022-08-25	1.350	1.350	1.250	1.350	1.350	2
2022-08-24	1.350	1.350	1.350	1.350	1.350	0
2022-08-23	1.303	1.350	1.303	1.350	1.350	183,721
2022-08-22	1.300	1.300	1.220	1.300	1.300	136
2022-08-19	1.300	1.300	1.300	1.300	1.300	0
2022-08-18	1.300	1.350	1.300	1.300	1.300	69,217
2022-08-17	1.300	1.300	1.300	1.300	1.300	0
2022-08-16	1.300	1.300	1.300	1.300	1.300	0
2022-08-15	1.300	1.300	1.300	1.300	1.300	0
2022-08-12	1.300	1.300	1.300	1.300	1.300	0
2022-08-11	1.300	1.300	1.300	1.300	1.300	0
2022-08-10	1.300	1.300	1.300	1.300	1.300	0
2022-08-09	1.300	1.300	1.300	1.300	1.300	0
2022-08-08	1.300	1.300	1.200	1.300	1.300	116
2022-08-05	1.300	1.300	1.300	1.300	1.300	0
2022-08-04	1.300	1.400	1.300	1.300	1.300	11,000
2022-08-03	1.300	1.300	1.300	1.300	1.300	0
2022-08-02	1.300	1.300	1.300	1.300	1.300	0
2022-08-01	1.300	1.300	1.300	1.300	1.300	0
2022-07-29	1.300	1.300	1.200	1.300	1.300	269
2022-07-28	1.300	1.320	1.300	1.300	1.300	7,635
2022-07-27	1.250	1.250	1.250	1.250	1.250	0
2022-07-26	1.250	1.250	1.200	1.250	1.250	19
2022-07-25	1.250	1.250	1.250	1.250	1.250	0
2022-07-22	1.250	1.325	1.200	1.250	1.250	12,405
2022-07-21	1.225	1.300	1.225	1.225	1.225	50,000
2022-07-20	1.225	1.225	1.225	1.225	1.225	0
2022-07-19	1.225	1.225	1.150	1.225	1.225	6

← NewerPage 18 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.