GEMD

Gem Diamonds Historical Data - GEMD

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Gem Diamonds Limited GEMD London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.10 0.2% 50.20 03:35:06
Open Price Low Price High Price Close Price Previous Close
50.60 49.80 50.60 50.20 50.10
more quote information »
Industry Sector
MINING

GEMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.0051.6047.0048.88117,6310.200.4%
1 Month47.5052.6047.0049.1181,4832.705.68%
3 Months54.2055.2043.6048.7399,198-4.00-7.38%
6 Months64.0067.2043.6054.5298,120-13.80-21.56%
1 Year50.6078.4043.0062.60178,441-0.40-0.79%
3 Years99.80110.5023.0055.70186,401-49.60-49.7%
5 Years121.25125.0023.0069.27163,944-71.05-58.6%

GEMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jan 2022 50.10 1.60 3.3% 49.90 50.10 49.80 104,337
26 Jan 2022 48.50 1.50 3.19% 47.10 49.60 47.00 267,039
25 Jan 2022 47.00 -3.20 -6.37% 50.40 50.40 47.00 117,159
22 Jan 2022 50.20 -1.40 -2.71% 51.60 51.60 50.20 56,460
21 Jan 2022 51.60 1.40 2.79% 50.00 51.60 50.00 43,158
20 Jan 2022 50.20 0.70 1.41% 49.40 52.60 48.60 182,140
19 Jan 2022 49.50 0.75 1.54% 49.50 49.50 49.50 32,841
18 Jan 2022 48.75 0.00 0.0% 48.00 49.40 48.00 57,354
15 Jan 2022 48.75 -0.75 -1.52% 49.40 49.40 48.10 35,855
14 Jan 2022 49.50 0.90 1.85% 48.40 49.50 48.40 51,655
13 Jan 2022 48.60 -0.45 -0.92% 49.00 49.00 48.10 16,746
12 Jan 2022 49.05 0.45 0.93% 48.10 49.90 48.10 68,671
11 Jan 2022 48.60 -0.05 -0.1% 49.90 50.00 48.60 40,067
08 Jan 2022 48.65 0.40 0.83% 49.40 49.40 48.65 36,367
07 Jan 2022 48.25 -1.25 -2.53% 47.10 48.25 47.10 15,222
06 Jan 2022 49.50 0.85 1.75% 49.40 49.50 47.10 219,026
05 Jan 2022 48.65 1.25 2.64% 47.50 50.00 47.50 140,837
01 Jan 2022 47.40 -2.00 -4.05% 48.80 48.80 47.40 20,296
31 Dec 2021 49.40 -0.10 -0.2% 47.50 49.90 47.50 42,946
30 Dec 2021 49.50 2.90 6.22% 46.90 49.50 46.90 59,028
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.

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

P: V: D:20220127 17:14:21