Gemfields Group

GMLJ
🏛️ uk →
6.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.28 12.28 12.28 12.28 0.0M
2021-12-30 12.28 12.28 12.28 12.28 0.0M
2021-12-29 12.28 12.31 12.31 12.28 0.0M
2021-12-24 12.28 12.31 12.14 12.28 0.0M
2021-12-23 12.28 12.33 11.86 11.86 0.5M
2021-12-22 12.28 12.33 12.14 12.28 0.0M
2021-12-21 12.28 12.42 11.86 11.86 0.0M
2021-12-20 12.51 12.05 11.86 11.86 0.1M
2021-12-17 12.51 12.06 12.06 12.51 0.0M
2021-12-16 12.51 12.06 12.06 12.51 0.0M
2021-12-15 13.44 12.99 12.51 12.51 0.2M
2021-12-14 13.44 13.02 13.02 13.44 0.0M
2021-12-13 13.44 13.66 13.05 13.44 0.0M
2021-12-10 13.21 13.81 13.21 13.44 0.2M
2021-12-09 13.21 13.44 13.21 13.21 0.0M
2021-12-08 13.21 13.44 13.09 13.21 0.0M
2021-12-07 12.28 13.39 12.51 13.21 0.4M
2021-12-06 12.28 12.10 12.10 12.28 0.0M
2021-12-03 12.28 12.51 12.42 12.28 0.0M
2021-12-02 11.59 12.51 12.00 12.28 0.1M
2021-12-01 11.35 11.86 11.17 11.59 0.3M
2021-11-30 11.35 11.12 11.12 11.35 0.0M
2021-11-29 11.35 11.26 11.26 11.35 0.0M
2021-11-26 11.35 11.17 11.12 11.35 0.0M
2021-11-25 12.28 12.14 11.54 11.35 0.2M
2021-11-24 12.28 12.24 12.19 12.28 0.0M
2021-11-23 12.51 12.40 12.40 12.28 0.0M
2021-11-22 12.51 12.14 12.14 12.51 0.0M
2021-11-19 12.75 12.98 12.14 12.51 0.0M
2021-11-18 12.75 12.65 12.65 12.75 0.0M
2021-11-17 12.75 12.51 12.51 12.75 0.0M
2021-11-16 12.75 12.51 12.51 12.75 0.0M
2021-11-15 13.21 13.06 12.56 12.75 0.0M
2021-11-12 13.44 13.07 12.98 13.21 0.1M
2021-11-11 12.75 13.90 12.84 13.44 0.4M
2021-11-10 12.75 12.98 12.98 12.75 0.0M
2021-11-09 12.75 12.88 12.51 12.75 0.1M
2021-11-08 12.05 12.98 11.74 12.75 0.2M
2021-11-05 12.05 12.21 11.68 12.05 0.1M
2021-11-04 12.05 12.28 12.24 12.05 0.0M
2021-11-03 12.28 12.51 11.68 12.05 0.1M
2021-11-02 12.28 12.05 12.05 12.28 0.1M
2021-11-01 12.28 12.51 12.05 12.28 0.1M
2021-10-29 12.28 12.42 12.42 12.28 0.0M
2021-10-28 12.28 12.42 12.05 12.28 0.1M
2021-10-27 12.51 12.42 12.14 12.28 0.0M
2021-10-26 12.51 12.42 12.42 12.51 0.0M
2021-10-25 12.75 12.51 12.51 12.51 0.1M
2021-10-22 12.75 12.98 12.84 12.75 0.1M
2021-10-21 13.67 13.44 12.51 12.75 0.2M
2021-10-20 13.67 13.44 13.44 13.67 0.0M
2021-10-19 13.67 13.56 13.56 13.67 0.1M
2021-10-18 13.67 13.76 13.76 13.67 0.1M
2021-10-15 13.67 13.90 13.44 13.67 0.1M
2021-10-14 13.67 13.67 13.67 13.67 0.0M
2021-10-13 13.67 13.65 13.63 13.67 0.1M
2021-10-12 13.67 13.65 13.63 13.67 0.1M
2021-10-11 13.67 13.65 13.63 13.67 0.0M
2021-10-08 13.67 13.65 13.30 13.67 0.1M
2021-10-07 13.67 13.90 13.44 13.67 0.7M
2021-10-06 13.67 13.53 13.53 13.67 0.0M
2021-10-05 13.81 13.90 13.63 13.67 0.4M
2021-10-04 14.14 14.00 13.44 13.81 0.4M
2021-10-01 14.14 14.14 14.06 14.14 0.1M
2021-09-30 14.14 14.55 13.90 14.14 0.2M
2021-09-29 14.14 14.18 13.90 14.14 0.1M
2021-09-28 14.14 14.27 14.04 14.14 0.1M
2021-09-27 14.14 14.55 14.04 14.55 0.4M
2021-09-24 13.90 14.18 13.81 13.90 0.0M
2021-09-23 13.44 14.32 13.42 13.90 2.3M
2021-09-22 12.75 12.98 12.84 12.98 2.0M
2021-09-21 12.75 12.97 12.56 12.75 0.2M
2021-09-20 12.51 13.22 12.24 12.75 3.6M
2021-09-17 11.35 12.79 11.22 12.51 0.9M
2021-09-16 11.82 11.98 11.35 11.59 0.4M
2021-09-15 11.73 11.47 11.47 11.73 0.0M
2021-09-14 11.82 12.00 11.47 11.73 0.0M
2021-09-13 12.19 12.11 11.77 11.82 0.2M
2021-09-10 12.19 12.28 12.11 12.19 0.3M
2021-09-09 12.19 12.11 12.11 12.19 0.5M
2021-09-08 12.14 12.26 12.10 12.19 2.1M
2021-09-07 11.35 12.37 11.58 12.24 0.5M
2021-09-06 10.89 11.58 10.94 11.35 0.1M
2021-09-03 10.66 10.94 10.94 10.89 0.1M
2021-09-02 10.66 10.35 10.35 10.66 0.0M
2021-09-01 10.66 10.94 10.94 10.66 0.0M
2021-08-31 10.66 10.94 10.94 10.66 0.0M
2021-08-27 10.66 10.94 10.94 10.66 0.0M
2021-08-26 10.66 10.35 10.35 10.66 0.0M
2021-08-25 10.66 11.03 11.03 10.66 0.0M
2021-08-24 10.66 11.01 10.35 10.66 0.0M
2021-08-23 11.50 11.50 11.50 10.66 0.0M
2021-08-20 11.50 11.50 11.50 10.66 0.0M
2021-08-19 11.50 11.50 11.50 10.66 0.0M
2021-08-18 11.50 11.50 11.50 10.66 0.0M
2021-08-17 10.66 11.03 10.31 10.66 0.0M
2021-08-16 10.66 10.31 10.29 10.66 0.0M
2021-08-13 10.43 10.66 10.24 10.66 0.1M
2021-08-12 10.29 10.66 9.92 10.43 0.3M
2021-08-11 10.06 10.10 9.96 10.06 0.1M
2021-08-10 10.06 10.07 10.07 10.06 0.0M
2021-08-09 10.85 10.85 10.85 10.06 0.0M
2021-08-06 10.06 9.92 9.92 10.06 0.0M
2021-08-05 10.06 9.92 9.92 10.06 0.0M
2021-08-04 10.06 9.92 9.92 10.06 0.0M
2021-08-03 10.06 10.09 10.09 10.06 0.0M
2021-08-02 10.06 10.10 9.92 10.06 0.1M
2021-07-30 9.73 10.01 9.73 10.06 0.2M
2021-07-29 9.73 9.77 9.77 9.73 0.0M
2021-07-28 9.73 9.77 9.77 9.73 0.0M
2021-07-27 9.83 9.83 9.57 9.73 0.1M
2021-07-26 9.83 9.73 9.73 9.83 0.0M
2021-07-23 10.60 10.60 10.60 9.83 0.0M
2021-07-22 9.83 9.84 9.73 9.83 0.1M
2021-07-21 9.59 9.75 9.75 9.83 0.0M
2021-07-20 10.60 10.60 10.60 9.83 0.0M
2021-07-19 9.96 9.80 9.73 9.83 0.1M
2021-07-16 10.80 10.75 9.77 9.96 0.2M
2021-07-15 10.80 10.75 10.75 10.80 0.0M
2021-07-14 10.80 10.66 10.66 10.80 0.0M
2021-07-13 11.73 11.81 10.66 10.80 0.1M
2021-07-12 11.73 11.86 11.61 11.73 0.1M
2021-07-09 11.49 12.70 11.59 11.73 1.3M
2021-07-08 9.39 12.42 9.73 11.49 2.6M
2021-07-07 9.39 9.64 9.64 9.39 0.0M
2021-07-06 9.04 9.27 9.27 9.39 0.1M
2021-07-05 8.57 9.26 8.81 9.04 0.3M
2021-07-02 8.23 8.54 8.34 8.46 0.4M
2021-07-01 8.23 8.57 8.11 8.23 0.4M
2021-06-30 8.57 8.71 8.34 8.23 0.2M
2021-06-29 8.23 8.57 8.34 8.57 0.4M
2021-06-28 8.23 8.34 8.34 8.23 0.0M
2021-06-25 8.23 8.29 8.13 8.23 0.0M
2021-06-24 8.23 8.25 8.25 8.23 0.0M
2021-06-23 8.23 8.29 7.88 8.23 0.2M
2021-06-22 8.23 8.29 8.29 8.23 0.0M
2021-06-21 8.23 8.29 8.18 8.23 0.1M
2021-06-18 8.11 8.30 8.16 8.23 0.0M
2021-06-17 8.11 8.28 8.28 8.11 0.0M
2021-06-16 8.75 8.75 8.75 8.11 0.0M
2021-06-15 8.11 8.14 7.88 8.11 0.1M
2021-06-14 8.11 8.32 8.11 8.11 0.1M
2021-06-11 7.88 8.28 7.88 8.11 0.5M
2021-06-10 8.75 8.75 8.75 8.11 0.0M
2021-06-09 8.11 8.16 8.16 8.11 0.0M
2021-06-08 8.11 8.16 8.16 8.11 0.0M
2021-06-07 8.11 8.25 8.16 8.11 0.0M
2021-06-04 8.11 8.16 7.97 8.11 0.0M
2021-06-03 8.11 8.16 7.93 8.11 0.1M
2021-06-02 8.11 8.25 7.97 8.11 0.0M
2021-06-01 8.11 7.97 7.88 8.11 0.0M
2021-05-28 8.11 7.88 7.88 8.11 0.0M
2021-05-27 8.75 8.75 8.75 8.11 0.0M
2021-05-26 8.11 8.15 7.97 8.11 0.0M
2021-05-25 8.11 8.34 8.11 8.11 0.1M
2021-05-24 8.11 8.15 8.15 8.11 0.0M
2021-05-21 8.11 7.88 7.88 8.11 0.0M
2021-05-20 8.11 7.88 7.88 8.11 0.0M
2021-05-19 8.75 8.75 8.75 8.11 0.0M
2021-05-18 8.11 8.25 7.90 8.11 0.1M
2021-05-17 8.75 8.75 8.75 8.11 0.0M
2021-05-14 8.11 8.06 7.99 8.11 0.0M
2021-05-13 8.11 8.06 7.88 8.11 0.0M
2021-05-12 8.75 8.75 8.75 8.11 0.0M
2021-05-11 8.11 8.06 7.90 8.11 0.1M
2021-05-10 8.11 8.29 8.11 8.11 0.1M
2021-05-07 8.11 8.34 8.11 8.11 0.1M
2021-05-06 8.75 8.75 8.75 8.11 0.0M
2021-05-05 8.11 8.34 8.11 8.11 0.0M
2021-05-04 7.76 8.11 8.02 8.11 0.1M
2021-04-30 7.65 8.11 7.86 7.76 0.1M
2021-04-29 7.65 7.88 7.88 7.65 0.0M
2021-04-28 7.65 8.06 7.62 7.65 0.0M
2021-04-27 7.65 7.88 7.55 7.65 0.0M
2021-04-26 7.53 7.88 7.32 7.65 0.1M
2021-04-23 7.53 7.65 7.65 7.53 0.0M
2021-04-22 7.53 7.69 7.28 7.53 0.0M
2021-04-21 7.53 7.69 7.32 7.53 0.1M
2021-04-20 7.53 7.79 7.30 7.53 0.1M
2021-04-19 6.84 7.79 7.32 7.53 0.2M
2021-04-16 6.72 6.95 6.72 6.72 0.0M
2021-04-15 7.25 7.25 7.25 6.72 0.0M
2021-04-14 6.72 6.95 6.95 6.72 0.0M
2021-04-13 6.49 6.72 6.72 6.72 0.0M
2021-04-12 6.49 6.72 6.42 6.49 0.0M
2021-04-09 6.49 6.72 6.63 6.49 0.0M
2021-04-08 6.49 6.63 6.42 6.49 3.0M
2021-04-07 6.49 6.70 6.70 6.49 0.0M
2021-04-06 6.49 6.54 6.40 6.49 0.0M
2021-04-01 6.49 6.35 6.35 6.49 0.1M
2021-03-31 7.00 7.00 7.00 6.49 0.0M
2021-03-30 6.37 6.54 5.79 6.54 3.5M
2021-03-29 6.49 6.72 6.40 6.49 0.2M
2021-03-26 6.60 6.67 6.49 6.49 0.6M
2021-03-25 6.84 6.72 6.26 6.60 3.6M
2021-03-24 6.95 6.95 6.72 6.84 0.1M
2021-03-23 6.95 6.72 6.72 6.95 0.0M
2021-03-22 6.95 7.09 6.74 6.95 0.1M
2021-03-19 6.95 6.74 6.74 6.95 0.0M
2021-03-18 6.95 6.81 6.81 6.95 0.1M
2021-03-17 6.95 6.95 6.95 6.95 0.1M
2021-03-16 6.95 6.95 6.74 6.95 0.1M
2021-03-15 6.95 6.95 6.74 6.95 0.1M
2021-03-12 6.95 6.95 6.81 6.95 0.0M
2021-03-11 6.95 6.86 6.72 6.95 0.0M
2021-03-10 6.95 6.81 6.72 6.81 0.2M
2021-03-09 7.18 7.14 6.95 6.95 0.1M
2021-03-08 7.18 7.14 6.95 7.18 0.1M
2021-03-05 7.18 7.14 7.14 7.18 0.1M
2021-03-04 7.18 7.14 7.14 7.18 0.0M
2021-03-03 7.18 7.23 7.23 7.18 0.0M
2021-03-02 7.18 7.27 6.95 7.18 0.0M
2021-03-01 7.30 7.18 7.04 7.18 0.2M
2021-02-26 7.07 7.18 7.04 7.07 1.2M
2021-02-25 7.07 7.02 7.02 7.07 0.1M
2021-02-24 7.30 7.18 7.18 7.07 0.1M
2021-02-23 7.76 7.88 7.18 7.30 1.1M
2021-02-22 7.18 7.76 7.39 7.76 0.7M
2021-02-19 6.72 7.51 6.95 7.42 1.2M
2021-02-18 7.07 6.95 6.95 6.72 0.0M
2021-02-17 7.07 7.18 6.77 7.07 0.0M
2021-02-16 7.07 7.00 6.77 7.07 0.0M
2021-02-15 7.07 7.00 6.95 7.07 0.0M
2021-02-12 7.07 7.32 7.00 7.07 0.0M
2021-02-11 7.07 7.00 7.00 7.07 0.0M
2021-02-10 7.07 7.32 7.32 7.32 0.0M
2021-02-09 6.84 6.95 6.73 7.07 0.1M
2021-02-08 6.84 7.18 6.74 6.84 0.0M
2021-02-05 7.38 7.38 7.38 6.84 0.0M
2021-02-04 6.84 6.79 6.74 6.84 0.0M
2021-02-03 7.38 7.38 7.38 6.84 0.0M
2021-02-02 6.84 6.94 6.94 6.84 0.0M
2021-02-01 6.84 6.91 6.80 6.84 0.0M
2021-01-29 6.84 6.79 6.79 6.84 0.0M
2021-01-28 6.84 6.94 6.81 6.84 0.0M
2021-01-27 6.84 6.94 6.81 6.84 0.0M
2021-01-26 6.84 6.94 6.81 6.84 0.1M
2021-01-25 6.84 6.94 6.81 6.84 0.0M
2021-01-22 6.72 6.95 6.60 6.72 0.5M
2021-01-21 6.72 6.93 6.55 6.72 0.0M
2021-01-20 7.25 7.25 7.25 6.72 0.0M
2021-01-19 6.72 6.51 6.51 6.72 0.0M
2021-01-18 6.26 6.51 6.32 6.72 0.1M
2021-01-15 6.75 6.75 6.75 6.26 0.0M
2021-01-14 6.26 6.26 6.26 6.26 0.0M
2021-01-13 6.26 6.32 6.32 6.26 0.0M
2021-01-12 6.26 6.49 6.26 6.40 0.1M
2021-01-11 6.26 6.40 6.32 6.26 0.0M
2021-01-08 6.26 6.40 6.32 6.26 0.0M
2021-01-07 6.26 6.49 6.16 6.26 0.0M
2021-01-06 6.26 6.49 6.49 6.26 0.0M
2021-01-05 6.26 6.32 6.03 6.26 0.2M
2021-01-04 6.26 6.49 6.49 6.26 0.0M