Gem Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.250	1.250	1.160	1.225	1.225	346,036
2022-07-15	1.325	1.325	1.325	1.325	1.325	0
2022-07-14	1.325	1.325	1.325	1.325	1.325	0
2022-07-13	1.325	1.325	1.325	1.325	1.325	0
2022-07-12	1.325	1.325	1.250	1.325	1.325	5,000
2022-07-11	1.325	1.360	1.250	1.325	1.325	17,047
2022-07-08	1.325	1.325	1.325	1.325	1.325	0
2022-07-07	1.325	1.400	1.325	1.325	1.325	6,000
2022-07-06	1.325	1.325	1.300	1.325	1.325	50,000
2022-07-05	1.325	1.350	1.300	1.350	1.350	31,384
2022-07-04	1.325	1.325	1.325	1.325	1.325	0
2022-07-01	1.325	1.350	1.250	1.325	1.325	11,505
2022-06-30	1.325	1.325	1.325	1.325	1.325	0
2022-06-29	1.325	1.325	1.325	1.325	1.325	0
2022-06-28	1.450	1.450	1.320	1.325	1.325	205,000
2022-06-27	1.475	1.475	1.450	1.475	1.475	8
2022-06-24	1.475	1.475	1.475	1.475	1.475	0
2022-06-23	1.475	1.475	1.450	1.475	1.475	16,133
2022-06-22	1.475	1.475	1.475	1.475	1.475	0
2022-06-21	1.500	1.500	1.475	1.475	1.475	100,000
2022-06-20	1.575	1.575	1.575	1.575	1.575	0
2022-06-17	1.600	1.600	1.500	1.575	1.575	100,007
2022-06-16	1.675	1.675	1.675	1.675	1.675	0
2022-06-15	1.675	1.675	1.675	1.675	1.675	0
2022-06-14	1.675	1.675	1.675	1.675	1.675	0
2022-06-13	1.675	1.675	1.600	1.675	1.675	120
2022-06-10	1.675	1.675	1.620	1.675	1.675	3,627
2022-06-09	1.675	1.675	1.675	1.675	1.675	0
2022-06-08	1.675	1.675	1.675	1.675	1.675	0
2022-06-07	1.675	1.675	1.615	1.675	1.675	285,000
2022-06-06	1.675	1.675	1.675	1.675	1.675	0
2022-06-01	1.675	1.675	1.675	1.675	1.675	0
2022-05-31	1.675	1.675	1.675	1.675	1.675	0
2022-05-30	1.675	1.675	1.675	1.675	1.675	0
2022-05-27	1.675	1.675	1.675	1.675	1.675	0
2022-05-26	1.675	1.675	1.620	1.675	1.675	165,269
2022-05-25	1.675	1.675	1.600	1.675	1.675	80,000
2022-05-24	1.675	1.675	1.675	1.675	1.675	0
2022-05-23	1.675	1.675	1.622	1.675	1.675	250,000
2022-05-20	1.675	1.675	1.600	1.675	1.675	50,332
2022-05-19	1.675	1.675	1.600	1.675	1.675	11
2022-05-18	1.675	1.675	1.600	1.675	1.675	14,924
2022-05-17	1.675	1.675	1.675	1.675	1.675	0
2022-05-16	1.675	1.675	1.620	1.675	1.675	6,141
2022-05-13	1.675	1.675	1.600	1.675	1.675	4
2022-05-12	1.675	1.675	1.620	1.675	1.675	100
2022-05-11	1.580	1.675	1.580	1.675	1.675	61,182
2022-05-10	1.550	1.550	1.550	1.550	1.550	0
2022-05-09	1.700	1.700	1.500	1.550	1.550	250,000
2022-05-06	1.815	1.815	1.700	1.750	1.750	153,776
2022-05-05	1.825	1.825	1.800	1.825	1.825	50,000
2022-05-04	1.850	1.850	1.842	1.850	1.850	29,800
2022-05-03	1.850	1.850	1.800	1.850	1.850	134,990
2022-04-29	1.850	1.850	1.850	1.850	1.850	90,001
2022-04-28	1.850	1.850	1.850	1.850	1.850	0
2022-04-27	1.850	1.850	1.850	1.850	1.850	0
2022-04-26	1.850	1.850	1.850	1.850	1.850	0
2022-04-25	1.850	1.850	1.850	1.850	1.850	0
2022-04-22	1.850	1.850	1.800	1.850	1.850	21
2022-04-21	1.850	1.850	1.850	1.850	1.850	0

← NewerPage 19 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.