Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 304.00 | 304.00 | 291.00 | 304.00 | 218.99 | 3,381 |
| 2021-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 223.32 | 0 |
| 2021-12-29 | 290.00 | 310.00 | 287.00 | 310.00 | 223.32 | 108,499 |
| 2021-12-28 | 281.00 | 310.00 | 281.00 | 287.00 | 206.75 | 553,295 |
| 2021-12-24 | 310.00 | 310.00 | 277.00 | 277.00 | 199.54 | 354,298 |
| 2021-12-23 | 310.00 | 310.00 | 292.00 | 310.00 | 223.32 | 252,228 |
| 2021-12-22 | 292.00 | 310.00 | 292.00 | 310.00 | 223.32 | 2,006,505 |
| 2021-12-21 | 299.00 | 300.00 | 292.00 | 300.00 | 216.11 | 156,669 |
| 2021-12-20 | 290.00 | 299.00 | 290.00 | 290.00 | 208.91 | 21,651 |
| 2021-12-17 | 270.00 | 300.00 | 270.00 | 299.00 | 215.39 | 59,183 |
| 2021-12-15 | 287.00 | 290.00 | 270.00 | 276.00 | 198.82 | 283,551 |
| 2021-12-14 | 297.00 | 300.00 | 275.00 | 287.00 | 206.75 | 895,421 |
| 2021-12-13 | 300.00 | 300.00 | 276.00 | 300.00 | 216.11 | 7,826 |
| 2021-12-10 | 299.00 | 300.00 | 293.00 | 293.00 | 211.07 | 730,650 |
| 2021-12-09 | 299.00 | 300.00 | 289.00 | 300.00 | 216.11 | 218,330 |
| 2021-12-08 | 299.00 | 300.00 | 291.00 | 300.00 | 216.11 | 335,039 |
| 2021-12-07 | 287.00 | 300.00 | 271.00 | 293.00 | 211.07 | 550,788 |
| 2021-12-06 | 273.00 | 287.00 | 273.00 | 274.00 | 197.38 | 8,341 |
| 2021-12-03 | 270.00 | 270.00 | 255.00 | 261.00 | 188.02 | 672,738 |
| 2021-12-02 | 270.00 | 270.00 | 270.00 | 270.00 | 194.50 | 0 |
| 2021-12-01 | 265.00 | 270.00 | 255.00 | 270.00 | 194.50 | 142,568 |
| 2021-11-30 | 252.00 | 265.00 | 250.00 | 265.00 | 190.90 | 563,546 |
| 2021-11-29 | 277.00 | 277.00 | 252.00 | 252.00 | 181.54 | 18,115 |
| 2021-11-26 | 258.00 | 269.00 | 254.00 | 269.00 | 193.78 | 3,883,401 |
| 2021-11-25 | 271.00 | 271.00 | 253.00 | 259.00 | 186.58 | 1,469,569 |
| 2021-11-24 | 275.00 | 275.00 | 270.00 | 270.00 | 194.50 | 41,806 |
| 2021-11-23 | 276.00 | 276.00 | 275.00 | 275.00 | 198.10 | 56,896 |
| 2021-11-22 | 276.00 | 276.00 | 276.00 | 276.00 | 198.82 | 54,007 |
| 2021-11-19 | 277.00 | 284.00 | 276.00 | 276.00 | 198.82 | 66,232 |
| 2021-11-18 | 285.00 | 285.00 | 285.00 | 285.00 | 205.31 | 139,122 |
| 2021-11-17 | 280.00 | 285.00 | 280.00 | 285.00 | 205.31 | 40,881 |
| 2021-11-16 | 275.00 | 285.00 | 275.00 | 280.00 | 201.71 | 16,394 |
| 2021-11-15 | 275.00 | 285.00 | 275.00 | 282.00 | 203.15 | 73,568 |
| 2021-11-12 | 280.00 | 285.00 | 280.00 | 285.00 | 205.31 | 100,225 |
| 2021-11-11 | 285.00 | 290.00 | 275.00 | 289.00 | 208.19 | 172,923 |
| 2021-11-10 | 293.00 | 295.00 | 293.00 | 295.00 | 212.51 | 129,070 |
| 2021-11-09 | 285.00 | 295.00 | 281.00 | 295.00 | 212.51 | 12,771 |
| 2021-11-08 | 285.00 | 285.00 | 285.00 | 285.00 | 205.31 | 125,000 |
| 2021-11-05 | 285.00 | 288.00 | 285.00 | 285.00 | 205.31 | 132,795 |
| 2021-11-04 | 279.00 | 285.00 | 279.00 | 285.00 | 205.31 | 8,066 |
| 2021-11-03 | 283.00 | 299.00 | 275.00 | 299.00 | 215.39 | 47,068 |
| 2021-11-02 | 299.00 | 299.00 | 280.00 | 280.00 | 201.71 | 852 |
| 2021-10-29 | 279.00 | 300.00 | 279.00 | 300.00 | 216.11 | 40,204 |
| 2021-10-28 | 280.00 | 300.00 | 277.00 | 300.00 | 216.11 | 55,000 |
| 2021-10-27 | 299.00 | 299.00 | 272.00 | 276.00 | 198.82 | 2,351 |
| 2021-10-26 | 294.00 | 295.00 | 294.00 | 295.00 | 212.51 | 4,642 |
| 2021-10-25 | 275.00 | 275.00 | 275.00 | 275.00 | 198.10 | 0 |
| 2021-10-22 | 277.00 | 282.00 | 273.00 | 275.00 | 198.10 | 526,230 |
| 2021-10-21 | 281.00 | 281.00 | 276.00 | 276.00 | 198.82 | 163,757 |
| 2021-10-20 | 290.00 | 292.00 | 286.00 | 292.00 | 210.35 | 108,504 |
| 2021-10-19 | 281.00 | 297.00 | 273.00 | 280.00 | 201.71 | 146,047 |
| 2021-10-18 | 308.00 | 308.00 | 280.00 | 280.00 | 201.71 | 22,755 |
| 2021-10-15 | 310.00 | 310.00 | 310.00 | 310.00 | 223.32 | 1,004 |
| 2021-10-14 | 300.00 | 307.00 | 290.00 | 307.00 | 221.16 | 68,471 |
← NewerPage 21 of 21 · 1,254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 15.7462 ZAC |
| 2023-04-25 | 52.5644 ZAC |
| 2022-10-19 | 22.6224 ZAC |
| 2022-04-20 | 25.0565 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.