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
  +0.00p +0.00% 45.00p 45.00p 45.50p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 145.3 31.5 1.5 28.2 146.59

Gemfields (GEM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201744.999996-0.75-1.64%41.2545.5977,483
22 Feb 201745.75-0.75-1.61%45.7546.749996375,630
21 Feb 201746.5-1.50-3.13%46.2548.5426,742
20 Feb 201748-2.50-4.95%46.548.25541,671
17 Feb 201750.5-0.50-0.98%49.7551.250004183,988
16 Feb 201751.000004+1.88+3.82%50.2551.00000434,324
15 Feb 201749.125004-0.25-0.51%49.12500452.749996351,351
14 Feb 201749.375+0.25+0.51%48.549.579,411
13 Feb 201749.125004-0.13-0.25%48.549.12500487,276
10 Feb 201749.250004+0.50+1.03%49.25000449.514,219
09 Feb 201748.749996-0.75-1.52%48.74999648.99999627,389
08 Feb 201749.5-0.13-0.25%49.55055,402
07 Feb 201749.625-0.13-0.25%48.99999650.5206,471
06 Feb 201749.75-0.63-1.24%49.7550.25160,515
03 Feb 201750.375+0.63+1.26%48.99999651.7570,061
02 Feb 201749.75-0.75-1.49%48.74999651.000004132,527
01 Feb 201750.5-0.75-1.46%5050.520,488
31 Jan 201751.250004+1.75+3.54%5052161,960
30 Jan 201749.5-0.25-0.50%49.550.540,928
27 Jan 201749.75-1.25-2.45%49.7549.7526,831
26 Jan 201751.000004+1.50+3.03%5051.000004164,412
25 Jan 201749.5+0.13+0.25%48.99999649.75132,200
24 Jan 201749.3750.000.00%48.2549.5175,289
Download more Gemfields Historical Data

Gemfields (GEM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week51.0051.250.000.0000184k977k501k-6.00-11.76%
1 Month49.7552.750.000.000014k977k199k-4.75-9.55%
3 Months48.7557.500.000.000014k2M255k-3.75-7.69%
6 Months39.2557.500.000.000014k7M426k5.7514.65%
1 Year46.0057.500.000.00006k7M399k-1.00-2.17%
3 Years36.0069.000.000.000007M294k9.0025.00%
5 Years25.0069.000.000.000007M315k20.0080.00%
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:20170224 08:12:25