Share Name Share Symbol Market Type Share ISIN Share Description
Gem Diamonds Di LSE:GEMD London Ordinary Share VGG379591065 ORD USD0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.25p -2.50% 87.75p 87.75p 88.75p 91.00p 87.75p 91.00p 369,391.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 153.7 -100.5 -93.0 - 121.42

Gem Diamonds Di (GEMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 201789.999992-0.25-0.28%88.7590.500007101,566
26 Apr 201790.250007+3.25+3.74%87.590.250007333,121
25 Apr 201787+2.00+2.35%84.588168,858
24 Apr 201785-1.50-1.73%8588.5123,410
21 Apr 201786.500007-1.75-1.98%86.25000793.25261,326
20 Apr 201788.25-0.75-0.84%86.25000791285,865
19 Apr 201789-2.50-2.73%8992237,246
18 Apr 201791.5-4.50-4.69%89.99999296245,574
13 Apr 201796-2.25-2.29%9698.25000740,828
12 Apr 201798.250007-1.50-1.50%98.250007100.564,857
11 Apr 201799.75-2.25-2.21%99101.74999105,724
10 Apr 2017102+7.00+7.37%95103269,158
07 Apr 201795+5.75+6.44%9398.75323,961
06 Apr 201789.25-0.75-0.83%8891.75152,555
05 Apr 201789.999992-2.25-2.44%89.2593.749992315,504
04 Apr 201792.25-1.75-1.86%92.2599282,051
03 Apr 201794.000007+0.25+0.27%93.7499929695,690
31 Mar 201793.749992-4.25-4.34%93.74999298.250007513,301
30 Mar 201797.999992+2.50+2.62%96100265,264
29 Mar 201795.5-4.50-4.50%95101.25180,561
28 Mar 2017100-1.00-0.99%100102.2579,002
Download more Gem Diamonds Di Historical Data

Gem Diamonds Di (GEMD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week92.2593.2584.500.0000102k369k198k-4.50-4.88%
1 Month98.25103.0084.500.000041k513k218k-10.50-10.69%
3 Months121.50124.0084.500.000034k1M205k-33.75-27.78%
6 Months117.50124.7584.500.000013k1M177k-29.75-25.32%
1 Year138.75147.2584.500.000013k2M170k-51.00-36.76%
3 Years164.25223.0084.500.00008k18M194k-76.50-46.58%
5 Years253.50255.4084.500.00005k18M167k-165.75-65.38%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170428 17:47:28