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
  -0.25p -0.56% 44.75p 44.50p 45.00p 45.00p 44.50p 45.00p 104,787.00 16:19:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 28.0 145.78

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 201744.999996+0.13+0.28%44.546.749996215,599
22 Mar 201744.874996-0.38-0.83%44.74999646.74999666,397
21 Mar 201745.2500040.000.00%45.25000446.74999657,795
20 Mar 201745.250004-0.37-0.82%45.25000446.74999637,341
17 Mar 201745.625+0.13+0.27%44.99999646.749996356,841
16 Mar 201745.5+3.50+8.33%41.7545.5185,326
15 Mar 201742-0.50-1.18%4242.5133,428
14 Mar 201742.5-0.50-1.16%42.543.518,308
13 Mar 201743.000004+1.00+2.38%4243.5614,099
10 Mar 201742+0.75+1.82%4143.5535,256
09 Mar 201741.25-0.13-0.30%4142.5213,082
08 Mar 201741.375-0.63-1.49%41.37542.7569,248
07 Mar 201742+0.50+1.20%4243.250004212,450
06 Mar 201741.5-0.38-0.90%41.542.7550,130
03 Mar 201741.875-0.50-1.18%41.7542.75134,322
02 Mar 201742.375-0.13-0.29%41.542.7581,615
01 Mar 201742.5+0.25+0.59%42.543.00000435,261
28 Feb 201742.25-0.13-0.29%41.7543.75407,098
27 Feb 201742.375-1.88-4.24%4243.75342,142
24 Feb 201744.25-0.75-1.67%43.7544.999996131,827
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.5046.7544.500.000037k357k147k-0.75-1.65%
1 Month45.0046.7541.000.000018k614k195k-0.25-0.56%
3 Months51.7553.2541.000.000014k977k190k-7.00-13.53%
6 Months44.5057.5041.000.000014k7M380k0.250.56%
1 Year44.2557.5031.000.00006k7M398k0.501.13%
3 Years36.0069.0031.000.000007M295k8.7524.31%
5 Years37.5069.0019.000.000007M300k7.2519.33%
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:20170324 20:08:09