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
  -0.125p -0.25% 49.50p 49.00p 50.00p 49.25p 49.00p 49.25p 123,557.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 30.6 161.25

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 201749.5-0.13-0.25%4949.5123,557
19 Jan 201749.625-0.38-0.75%49.255032,339
18 Jan 201750+0.50+1.01%505077,685
17 Jan 201749.5-0.50-1.00%49.552.25198,915
16 Jan 201750+0.50+1.01%49.552255,845
13 Jan 201749.5-0.25-0.50%49.255033,281
12 Jan 201749.75+0.25+0.51%49.2550.585,586
11 Jan 201749.5-0.25-0.50%495079,276
10 Jan 201749.75+0.25+0.51%48.550198,114
09 Jan 201749.5-0.50-1.00%4950216,753
06 Jan 201750-1.00-1.96%4950.25730,833
05 Jan 201751-1.63-3.09%5152.75166,507
04 Jan 201752.625-0.38-0.71%52.553144,517
03 Jan 201753+1.50+2.91%51.7553.25468,686
30 Dec 201651.5-1.00-1.90%50.551.7557,553
29 Dec 201652.5+1.00+1.94%50.552.5209,322
28 Dec 201651.5-1.38-2.60%51.552.75264,041
23 Dec 201652.875-0.13-0.24%52.7554135,836
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week50.0052.2549.0049.785632k256k120k-0.50-1.00%
1 Month53.5054.0048.5050.894532k731k197k-4.00-7.48%
3 Months48.7557.5047.5049.707232k7M471k0.751.54%
6 Months33.2557.5032.5046.665916k7M446k16.2548.87%
1 Year46.0057.5031.0044.20703k7M383k3.507.61%
3 Years35.5069.0031.0048.179207M290k14.0039.44%
5 Years23.0069.0019.0039.8749012M328k26.50115.22%
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:20170123 06:21:52