![Gem Resources Plc](/common/images/company/L_GEMR.png)
Gem Resources Plc (GEMR)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -8 | 0.625 | 0.625 | 0.575 | 864262 | 0.57873883 | DE |
4 | 0.025 | 4.54545454545 | 0.55 | 0.625 | 0.55 | 808689 | 0.61263994 | DE |
12 | -0.35 | -37.8378378378 | 0.925 | 0.925 | 0.525 | 751333 | 0.6118206 | DE |
26 | -0.475 | -45.2380952381 | 1.05 | 1.075 | 0.525 | 627784 | 0.70293638 | DE |
52 | -0.475 | -45.2380952381 | 1.05 | 1.075 | 0.525 | 627784 | 0.70293638 | DE |
156 | -0.475 | -45.2380952381 | 1.05 | 1.075 | 0.525 | 627784 | 0.70293638 | DE |
260 | -0.475 | -45.2380952381 | 1.05 | 1.075 | 0.525 | 627784 | 0.70293638 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 170212 |
1738863000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 787210 |
1738776600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 3040754 |
1738690200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 323100 |
1738603800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 33 |
1738344600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 377279 |
1738258200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 273145 |
1738171800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 357032 |
1738085400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2528893 |
1737999000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1310167 |
1737739800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 222646 |
1737653400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 995765 |
1737567000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 2003935 |
1737480600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 996786 |
1737394200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 456512 |
1737135000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 456989 |
1737048600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 673366 |
1736962200 | 0.625 | 0.075 | 13.64 | 0.55 | 0.625 | 0.55 | 1199948 |
1736875800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1736789400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1736530200 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 450011 |
1736443800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 221144 |
1736357400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 22433 |
1736271000 | 0.55 | 0 | 0.00 | 0.55 | 0.6 | 0.55 | 16825 |
1736184600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 436374 |
1735925400 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 797180 |
1735839000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1735666200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 50455 |
1735579800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1735320600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 26663 |
1735061400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 508 |
1734975000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1734715800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1734629400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 63367 |
1734543000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1734456600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 54284 |
1734370200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 258723 |
1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 16774 |
1734024600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 652992 |
1733938200 | 0.6 | 0.05 | 9.09 | 0.6 | 0.6 | 0.6 | 324093 |
1733851800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 581662 |
1733765400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 331368 |
1733506200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1733419800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1645090 |
1733333400 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 2235191 |
1733247000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
1733160600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 41556 |
1732901400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
1732815000 | 0.575 | 0.025 | 4.55 | 0.55 | 0.6 | 0.55 | 5171871 |
1732728600 | 0.55 | -0.225 | -29.03 | 0.775 | 0.775 | 0.55 | 7540649 |
1732642200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1673916 |
1732555800 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.775 | 1800000 |
1732296600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 1581866 |
1732210200 | 0.85 | -0.075 | -8.11 | 0.925 | 0.925 | 0.85 | 345192 |
1732123800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 310193 |
1732037400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 13 |
1731951000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1795 |
1731691800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 63761 |
1731605400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 105494 |
1731519000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 100026 |
1731432600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 99306 |
1731346200 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 292462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.