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
  -4.125p -11.58% 31.50p 31.50p 32.00p 35.00p 31.50p 35.00p 632,653 09:27:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 20.1 102.61

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201735.625-1.38-3.72%35374,060,982
23 Jun 201737-1.50-3.90%3738.51,006,861
22 Jun 201738.5-1.63-4.05%38.5401,845,845
21 Jun 201740.125-2.00-4.75%39.5422,113,489
20 Jun 201742.125+1.50+3.69%40.2543.756,165,438
19 Jun 201740.6250.000.00%4040.625818,583
16 Jun 201740.625+0.13+0.31%40.2540.6256,713,923
15 Jun 201740.5-0.13-0.31%4040.753,735,726
14 Jun 201740.625+5.13+14.44%3940.757,659,225
13 Jun 201735.50.000.00%34.535.539,458
12 Jun 201735.5+0.75+2.16%34.535.529,235
09 Jun 201734.75-0.38-1.07%34.7535.51,281,033
08 Jun 201735.125+0.38+1.08%34.535.5133,024
07 Jun 201734.75-0.75-2.11%34.535.25183,796
06 Jun 201735.50.000.00%35.536.7533,662
05 Jun 201735.5-0.13-0.35%3536.75188,814
02 Jun 201735.625+0.88+2.52%3536129,078
01 Jun 201734.75+1.00+2.96%33.535.5458,546
31 May 201733.75-0.38-1.10%33.7534.5259,883
30 May 201734.125-0.63-1.80%33.7535332,806
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week40.2543.7531.50.00001M6M3M-8.75-21.74%
1 Month3543.7531.50.000029k8M2M-3.5-10.00%
3 Months42.87543.7531.50.00007k8M1M-11.375-26.53%
6 Months52.553.2531.50.00007k8M576k-21-40.00%
1 Year3657.5310.00007k8M532k-4.5-12.50%
3 Years4769310.000008M353k-15.5-32.98%
5 Years3769190.000008M335k-5.5-14.86%
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:31 V: D:20170627 08:53:09