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
  -0.75p -2.32% 31.625p 31.50p 31.75p 32.00p 31.00p 31.00p 587,686 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 20.5 103.02

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201732.375-0.25-0.77%3232.3751,279,739
20 Jul 201732.625-0.13-0.38%3233.75602,508
19 Jul 201732.75+2.25+7.38%30.2532.75452,924
18 Jul 201730.499998+2.00+7.02%28.2530.4999981,158,794
17 Jul 201728.4999980.000.00%2628.751,379,560
14 Jul 201728.499998-0.38-1.30%2828.75453,845
13 Jul 201728.875-1.00-3.35%28.49999829.75394,799
12 Jul 201729.875-0.13-0.42%29.7530.499998385,989
11 Jul 201730-1.50-4.76%29.50000131.2534,080,391
10 Jul 201731.500001-0.25-0.79%30.49999831.5000017,077,010
07 Jul 201731.75-0.25-0.78%31.50000132708,198
06 Jul 201732+0.88+2.81%30.49999832.51,107,626
05 Jul 201731.1250.000.00%30.49999831.125411,048
04 Jul 201731.125+0.38+1.22%30.2531.125303,388
03 Jul 201730.75-1.38-4.28%30.2531.5000014,598,738
30 Jun 201732.125-0.88-2.65%3232.53,398,599
29 Jun 201733+0.50+1.54%3233.251,833,061
28 Jun 201732.5+0.75+2.36%31.50000132.754,765,963
27 Jun 201731.75-3.88-10.88%29358,061,308
26 Jun 201735.625-1.38-3.72%35374,060,982
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week27.7533.752630.8980453k1M975k3.87513.96%
1 Month37372631.0862303k34M4M-5.375-14.53%
3 Months4143.752634.164212k34M2M-9.375-22.87%
6 Months49.7552.752635.47657k34M1M-18.125-36.43%
1 Year3557.52638.68567k34M791k-3.375-9.64%
3 Years46692643.1744034M445k-14.375-31.25%
5 Years37691939.8340034M391k-5.375-14.53%
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:20170724 16:55:03