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
  +0.25p +0.30% 82.75p 82.00p 82.75p 82.50p 82.50p 82.50p 18,950 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 153.7 -100.5 -93.0 - 114.50

Gem Diamonds Di (GEMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 201782.5+1.50+1.85%79.2583128,004
25 Jul 201781-1.75-2.11%80.2582835,333
24 Jul 201782.75-0.75-0.90%8083.25203,629
21 Jul 201783.5-0.25-0.30%82.2583.7560,621
20 Jul 201783.75+0.50+0.60%8385137,705
19 Jul 201783.25-1.25-1.48%82.7584.75163,394
18 Jul 201784.5-0.50-0.59%84.586.25000798,985
17 Jul 201785-1.50-1.73%858725,060
14 Jul 201786.500007+0.50+0.58%84.586.75407,519
13 Jul 201786.0000070.000.00%85.7587292,571
12 Jul 201786.000007-2.75-3.10%86.00000789.999992130,489
11 Jul 201788.75-3.25-3.53%8892.5163,223
10 Jul 201792-5.00-5.15%9298.7550,165
07 Jul 201797-1.50-1.52%94.25000797.999992164,691
06 Jul 201798.500007+2.50+2.60%96.2598.50000763,072
05 Jul 201796+0.38+0.39%959624,130
04 Jul 201795.625+2.63+2.82%94.00000795.62549,060
03 Jul 201793+1.00+1.09%9294.000007172,719
30 Jun 201792+2.00+2.22%89.99999293.499992113,465
29 Jun 201789.999992-3.25-3.49%89.99999294.50000778,765
28 Jun 201793.25-4.75-4.85%93.2596.535,600
27 Jun 201797.999992+2.00+2.08%96.597.99999244,484
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 Week83.58579.2581.790061k835k273k-0.75-0.90%
1 Month93.7598.7579.2586.030124k835k168k-11-11.73%
3 Months8898.7579.2588.63866k835k125k-5.25-5.97%
6 Months120.25124.7579.2599.10286k1M166k-37.5-31.19%
1 Year129.7513579.25107.89856k1M162k-47-36.22%
3 Years19522379.25130.86666k2M165k-112.25-57.56%
5 Years19022379.25141.32245k18M167k-107.25-56.45%
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:20170727 20:53:33