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
  -2.75p -7.53% 33.75p 33.25p 34.25p 36.00p 33.00p 36.00p 2,311,813 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 21.9 109.94

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201736.5-0.38-1.02%36.537.5319,437
23 May 201736.875-1.63-4.22%36.875392,757,933
22 May 201738.5-0.25-0.65%38.2538.75215,685
19 May 201738.75+0.63+1.64%38.7539.751,630,862
18 May 201738.125-0.13-0.33%37.538.12596,800
17 May 201738.250.000.00%3839913,852
16 May 201738.25-1.50-3.77%37.7539.5381,324
15 May 201739.75+0.25+0.63%39.7539.75117,344
12 May 201739.5-2.13-5.11%3840.75812,192
11 May 201741.625+0.75+1.83%41.541.62512,750
10 May 201740.875+0.25+0.62%40.87541.5106,327
09 May 201740.625-0.13-0.31%39.7541899,681
08 May 201740.75-0.50-1.21%40.7541.5225,882
05 May 201741.25-0.25-0.60%414211,505
04 May 201741.5-0.25-0.60%4142348,793
03 May 201741.75+0.50+1.21%41.254299,554
02 May 201741.25-0.13-0.30%40.2542157,986
28 Apr 201741.375+0.13+0.30%41.25421,244,135
27 Apr 201741.250.000.00%4141.5210,932
26 Apr 201741.250.000.00%41.2541.2527,837
25 Apr 201741.25-1.13-2.65%41.2542.25689,821
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3839.75330.000097k3M1M-4.25-11.18%
1 Month41.542330.000012k3M556k-7.75-18.67%
3 Months42.7546.75330.00007k4M393k-9-21.05%
6 Months4957.5330.00007k4M312k-15.25-31.12%
1 Year4357.5310.00007k7M395k-9.25-21.51%
3 Years41.569310.000007M312k-7.75-18.67%
5 Years3769190.000007M308k-3.25-8.78%
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:33 V: D:20170525 22:02:38