Share Name Share Symbol Market Type Share ISIN Share Description
Gem Diamonds Di LSE:GEMD London Ordinary Share VGG379591065 ORD USD0.01 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.75p +1.06% 71.75p 70.25p 72.00p 72.25p 70.25p 70.25p 195,404 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 153.7 -100.5 -93.0 - 99.28

Gem Diamonds Di (GEMD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201771.75+0.75+1.06%70.2572.25150,666
18 Sep 201771+2.25+3.27%68.57182,201
15 Sep 201768.75-3.50-4.84%68.7574102,191
14 Sep 201772.25-1.25-1.70%7276.25249,000
13 Sep 201773.5-2.75-3.61%73.2574.5135,229
12 Sep 201776.25-0.25-0.33%767749,030
11 Sep 201776.5-2.00-2.55%7680.531,629
08 Sep 201778.5-0.25-0.32%787939,759
07 Sep 201778.750.000.00%78.257942,497
06 Sep 201778.75-1.25-1.56%77.258095,119
05 Sep 2017800.000.00%8082.7532,795
04 Sep 201780-0.88-1.08%8083.255,802
01 Sep 201780.875+0.13+0.15%808293,158
31 Aug 201780.750.000.00%80.7583.75410,757
30 Aug 201780.75-1.00-1.22%80.7583.553,745
29 Aug 201781.750.000.00%81.7585.25217,192
25 Aug 201781.75-0.75-0.91%80.758375,291
24 Aug 201782.5+0.25+0.30%8083.25101,603
23 Aug 201782.25-1.25-1.50%80.7583.7511,040
22 Aug 201783.5+0.25+0.30%80.7584.75129,242
21 Aug 201783.25-2.25-2.63%80.7586.00000727,619
Download more Gem Diamonds Di Historical Data

Gem Diamonds Di (GEMD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week76.57768.572.095849k249k124k-4.75-6.21%
1 Month80.7585.2568.578.18556k411k103k-9-11.15%
3 Months96.598.7568.582.89484k835k107k-24.75-25.65%
6 Months103.75106.7568.588.83224k835k136k-32-30.84%
1 Year125127.2568.5102.68294k1M150k-53.25-42.60%
3 Years192.2520068.5125.61964k2M160k-120.5-62.68%
5 Years175.522368.5138.92434k18M163k-103.75-59.12%
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:30 V: D:20170920 05:47:25