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
  -2.00p -1.92% 102.00p 102.00p 102.50p 105.00p 100.00p 102.00p 237,986.00 16:29:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 153.7 -100.5 -93.0 - 141.13

Gem Diamonds Di (GEMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017104+0.75+0.73%102.75106.75211,305
21 Mar 2017103.25+0.25+0.24%102.25001105.49999292,572
20 Mar 2017103-6.25-5.72%103110.25001215,407
17 Mar 2017109.25+0.75+0.69%109.25113141,744
16 Mar 2017108.5-2.25-2.03%107.75112.25683,328
15 Mar 2017110.75-5.25-4.53%107114.75400,955
14 Mar 2017116-1.00-0.85%114.75117.7499958,981
13 Mar 2017117+3.50+3.08%115.5118.5000177,598
10 Mar 2017113.49999-2.75-2.37%113.49999117.7499952,662
09 Mar 2017116.25-2.75-2.31%115.75120174,510
08 Mar 20171190.000.00%118.2500112178,155
07 Mar 2017119-2.25-1.86%119121.9999997,758
06 Mar 2017121.25-0.50-0.41%12112359,797
03 Mar 2017121.74999-0.25-0.20%121122.5000133,720
02 Mar 2017121.99999+0.50+0.41%121.49999122.7562,845
01 Mar 2017121.49999+0.75+0.62%121123271,006
28 Feb 2017120.75+0.75+0.63%119.75121.74999113,757
27 Feb 20171200.000.00%119120.2573,338
24 Feb 2017120+0.50+0.42%115120106,022
23 Feb 2017119.50.000.00%118.00001120199,965
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 Week109.50113.00102.000.0000142k683k309k-7.50-6.85%
1 Month118.25123.00102.000.000034k683k170k-16.25-13.74%
3 Months112.00124.75102.000.000022k1M175k-10.00-8.93%
6 Months120.00127.25100.250.000013k1M167k-18.00-15.00%
1 Year106.00148.00100.250.000013k2M169k-4.00-3.77%
3 Years170.75223.0095.000.00007k18M190k-68.75-40.26%
5 Years274.70285.0095.000.00005k18M168k-172.70-62.87%
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:40 V: D:20170323 18:25:31