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
  +0.50p +1.02% 49.50p 49.50p 51.00p 50.00p 48.50p 48.50p 2,126,300.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 31.3 161.25

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201649.5+0.50+1.02%48.5502,126,300
06 Dec 201649+0.75+1.55%48.2549132,763
05 Dec 201648.25-0.25-0.52%48.254992,787
02 Dec 201648.5-0.63-1.27%48.548.75382,987
01 Dec 201649.125+0.25+0.51%48.549.12589,757
30 Nov 201648.875+0.38+0.77%48.2549245,200
29 Nov 201648.5-0.25-0.51%48.549148,400
28 Nov 201648.750.000.00%48.755066,648
25 Nov 201648.75-0.25-0.51%48.755057,183
24 Nov 201649-0.50-1.01%495092,661
23 Nov 201649.5+0.25+0.51%4950174,788
22 Nov 201649.25+0.50+1.03%4950498,244
21 Nov 201648.750.000.00%48.7549.75113,641
18 Nov 201648.750.000.00%48.755049,416
17 Nov 201648.75-0.25-0.51%48.7550244,536
16 Nov 201649-0.25-0.51%4950165,839
15 Nov 201649.25-0.50-1.01%49.2550132,132
14 Nov 201649.75+0.75+1.53%49.7551.25116,997
11 Nov 201649-1.00-2.00%4950199,096
10 Nov 201650+1.50+3.09%48.550.75349,124
09 Nov 201648.5-0.75-1.52%47.549348,973
08 Nov 201649.25+0.25+0.51%48.7549.253,667,430
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.0050.0048.2548.702790k2M189k0.501.02%
1 Month48.5051.2547.5049.005449k2M185k1.002.06%
3 Months41.2554.7541.2549.110120k7M530k8.2520.00%
6 Months41.5054.7531.0043.631316k7M457k8.0019.28%
1 Year39.0054.7531.0043.39053k7M362k10.5026.92%
3 Years35.0069.0031.0047.794607M283k14.5041.43%
5 Years24.0069.0019.0039.3475012M326k25.50106.25%
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:20161208 02:12:15