GEMD

Gem Diamonds Historical Data - GEMD

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Gem Diamonds Limited GEMD London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.10 0.22% 46.50 01:35:13
Open Price Low Price High Price Close Price Previous Close
46.60 46.00 46.90 46.50 46.40
more quote information »
Industry Sector
MINING

GEMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.9048.1045.0045.6188,074-0.40-0.85%
1 Month42.7048.1040.2044.3092,4333.808.9%
3 Months61.2062.8040.2047.42168,752-14.70-24.02%
6 Months49.6076.4040.2055.47277,207-3.10-6.25%
1 Year63.6076.4040.2054.67190,425-17.10-26.89%
3 Years71.2078.4023.0051.09210,819-24.70-34.69%
5 Years79.75125.0023.0063.90177,162-33.25-41.69%

GEMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 Aug 2022 46.50 0.10 0.22% 46.60 46.90 46.00 62,828
10 Aug 2022 46.40 -0.75 -1.59% 48.10 48.10 46.40 47,252
09 Aug 2022 47.15 1.35 2.95% 46.40 47.60 46.40 25,324
06 Aug 2022 45.80 0.45 0.99% 46.30 46.90 45.80 62,471
05 Aug 2022 45.35 0.35 0.78% 46.20 46.20 45.30 274,874
04 Aug 2022 45.00 -2.00 -4.26% 46.90 46.90 45.00 30,448
03 Aug 2022 47.00 -0.60 -1.26% 46.90 47.00 46.90 11,067
02 Aug 2022 47.60 3.60 8.18% 44.70 47.60 44.00 92,718
30 Jul 2022 44.00 -0.50 -1.12% 44.30 47.30 44.00 39,619
29 Jul 2022 44.50 -0.95 -2.09% 47.00 47.00 44.50 79,367
28 Jul 2022 45.45 -0.40 -0.87% 45.60 46.50 44.80 141,718
27 Jul 2022 45.85 2.85 6.63% 43.80 47.00 43.80 250,606
26 Jul 2022 43.00 0.65 1.53% 43.40 45.00 43.00 127,805
23 Jul 2022 42.35 0.45 1.07% 41.60 42.35 40.20 239,902
22 Jul 2022 41.90 -1.10 -2.56% 43.00 43.00 41.40 49,218
21 Jul 2022 43.00 0.05 0.12% 43.80 43.80 43.00 33,002
20 Jul 2022 42.95 0.45 1.06% 43.90 43.90 42.60 112,886
19 Jul 2022 42.50 1.15 2.78% 42.00 43.90 42.00 113,647
16 Jul 2022 41.35 -0.05 -0.12% 41.40 41.90 41.00 68,708
15 Jul 2022 41.40 -1.55 -3.61% 41.50 41.50 41.10 31,286
14 Jul 2022 42.95 1.70 4.12% 42.70 43.90 41.90 16,739
13 Jul 2022 41.25 0.75 1.85% 40.20 41.80 40.20 142,450
12 Jul 2022 40.50 -3.45 -7.85% 43.40 43.40 40.30 145,006
Your Recent History
LSE
GEMD
Gem Diamon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 05:29:23