Share Name Share Symbol Market Type Share ISIN Share Description
Gemfields LSE:GEM London Ordinary Share GB00B0HX1083 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 41.25p 41.00p 42.00p - - - 1,579.00 10:02:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 26.4 134.37

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 201741.25-1.13-2.65%41.2542.25689,821
24 Apr 201742.375-0.25-0.59%42.37542.517,524
21 Apr 201742.625-0.13-0.29%42.2542.625129,507
20 Apr 201742.750.000.00%42.543.000003142,629
19 Apr 201742.75-0.25-0.58%42.543.00000327,857
18 Apr 201743.0000030.000.00%42.2543.2500031,033,044
13 Apr 201743.000003-0.25-0.58%43.00000343.00000334,656
12 Apr 201743.250003+1.00+2.37%43.00000343.753,916,247
11 Apr 201742.25-0.38-0.88%42.2542.75672,944
10 Apr 201742.625-0.13-0.29%42.2543.000003103,919
07 Apr 201742.75+0.25+0.59%42.542.7526,340
06 Apr 201742.50.000.00%42.542.57,209
05 Apr 201742.5-0.38-0.87%42.543.000003736,654
04 Apr 201742.875-0.13-0.29%42.87542.87533,717
03 Apr 201743.000003-0.25-0.58%42.7544.25377,517
31 Mar 201743.250003-0.50-1.14%43.25000343.75116,288
30 Mar 201743.750.000.00%43.543.7543,433
29 Mar 201743.75-0.13-0.28%43.0000034473,134
28 Mar 201743.875-0.38-0.85%43.544.580,256
27 Mar 201744.25-0.50-1.12%4445.5488,245
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.0043.0041.250.000018k690k201k-1.75-4.07%
1 Month44.0044.2541.250.00007k4M455k-2.75-6.25%
3 Months50.2552.7541.000.00007k4M284k-9.00-17.91%
6 Months47.7557.5041.000.00007k7M361k-6.50-13.61%
1 Year43.7557.5031.000.00006k7M383k-2.50-5.71%
3 Years40.5069.0031.000.000007M303k0.751.85%
5 Years40.0069.0019.000.000007M304k1.253.13%
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:43 V: D:20170426 10:07:20