Gemfields Share Price (GEM) - Buy GEM Shares

View your Watch List Add GEM to your Watch List
Time period:    Moving average:     Compare to: 
Gemfields (GEM) share price history chart
Current Price:  
21.00p
on 07-02-2012 at 16:35:06
Change:   1.12p fall 5.08 %
Buy:   23.25p
Sell:   21.00p
   
Buy or Sell
Gemfields (GEM, GEM.L, LON:GEM) Price Details (LSE AIM Listed Equity)
Last Trade: 30,000 at 21.00p Days Range: 21.00 - 21.95p
Day's Volume: 592,829 52wk Range: 14.12 - 27.75p
Last Close: 21.00p Market Capitalisation:* £ 68.04 m
Open: 21.75p VWAP: 21.44p
ISIN: GB00B0HX1083 Shares in Issue: 324.00 m
Sector:  Mining    Listed in:  
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown3000021.00p474414286143738Uncrossing Trade16:35:06 - 07/02
Sell4000021.00p474414286140589Automated Trade16:16:06 - 07/02
Sell4286521.00p474414286140558Automated Trade16:15:52 - 07/02
Sell300021.02p474422842531686Ordinary Trade15:46:55 - 07/02
Buy10000021.75p474422842531299Ordinary Trade09:24:13 - 07/02
Sell836021.50p474414286136411Automated Trade15:42:54 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 21.75 21.95 21.00 21.00 592,829
6 Feb 2012 (Mon) 22.00 23.12 21.50 22.12 870,538
3 Feb 2012 (Fri) 22.50 23.25 22.49 23.25 510,000
2 Feb 2012 (Thu) 22.50 23.00 22.50 22.88 321,621
1 Feb 2012 (Wed) 22.00 22.75 21.69 22.75 937,924
31 Jan 2012 (Tue) 23.00 23.00 22.62 22.62 8,609
30 Jan 2012 (Mon) 22.25 22.69 22.00 22.50 221,321
27 Jan 2012 (Fri) 23.00 23.10 22.00 22.38 595,055
26 Jan 2012 (Thu) 23.00 23.25 23.00 23.25 391,876
25 Jan 2012 (Wed) 23.50 23.50 23.25 23.25 1,230,298
24 Jan 2012 (Tue) 23.50 23.50 23.25 23.25 1,230,298
23 Jan 2012 (Mon) 23.50 24.00 23.50 23.75 124,710
20 Jan 2012 (Fri) 23.50 23.88 23.50 23.88 44,260
19 Jan 2012 (Thu) 24.25 24.45 23.50 23.75 189,181
18 Jan 2012 (Wed) 23.50 23.62 23.31 23.62 8,547
17 Jan 2012 (Tue) 23.75 24.05 23.27 23.88 733,456
16 Jan 2012 (Mon) 24.00 24.09 23.77 24.00 31,687
13 Jan 2012 (Fri) 23.78 24.39 23.76 24.12 10,980
12 Jan 2012 (Thu) 24.00 25.00 23.50 23.50 73,364
11 Jan 2012 (Wed) 23.50 23.62 23.50 23.62 104,015
10 Jan 2012 (Tue) 23.50 24.53 23.50 23.50 329,127
9 Jan 2012 (Mon) 24.00 24.25 23.50 23.75 333,270

FTSE 100 Latest

ValueChange
5,890.261.94  % fall