Gemfields Share Price (GEM) - Buy GEM Shares
Gemfields Prices
|
|
| ||||||||||||||||||
0.00 %| Gemfields (GEM, GEM.L, LON:GEM) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Sell 20,000 at 36.60p | Days Range: | 36.50 - 38.00p | |
| Day's Volume: | 155,933 | 52wk Range: | 16.75 - 42.12p | |
| Last Close: | 38.00p | Market Capitalisation:* | £ 123.12 m | |
| Open: | 36.53p | VWAP: | 37.43p | |
| ISIN: | GB00B0HX1083 | Shares in Issue: | 324.00 m | |
| Sector: Mining Listed in: | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Sell | 20000 | 36.60p | 539349863128421 | Ordinary Trade | 14:22:19 - 23/05 |
| Buy | 337 | 37.97p | 539349863123103 | Ordinary Trade | 12:24:15 - 23/05 |
| Buy | 75000 | 38.00p | 539349863113848 | Ordinary Trade | 09:34:19 - 23/05 |
| Buy | 1286 | 37.97p | 539349863112637 | Ordinary Trade | 09:16:14 - 23/05 |
| Buy | 20560 | 37.88p | 539349863108606 | Ordinary Trade | 08:16:41 - 23/05 |
| Sell | 26500 | 36.50p | 539349863108473 | Ordinary Trade | 08:14:53 - 23/05 |
Share Price History for Gemfields
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 37.00 | 40.00 | 36.30 | 38.00 | 290,341 |
| 21 May 2012 (Mon) | 34.00 | 38.00 | 33.03 | 38.00 | 792,122 |
| 18 May 2012 (Fri) | 36.50 | 36.50 | 35.02 | 35.88 | 404,238 |
| 17 May 2012 (Thu) | 38.00 | 38.00 | 36.02 | 36.50 | 39,345 |
| 16 May 2012 (Wed) | 38.00 | 39.68 | 34.68 | 36.00 | 291,755 |
| 15 May 2012 (Tue) | 38.50 | 41.12 | 38.35 | 38.75 | 47,788 |
| 14 May 2012 (Mon) | 38.62 | 41.25 | 38.62 | 40.00 | 62,889 |
| 11 May 2012 (Fri) | 40.28 | 42.00 | 38.62 | 40.25 | 54,052 |
| 10 May 2012 (Thu) | 42.00 | 42.00 | 39.12 | 40.00 | 145,781 |
| 9 May 2012 (Wed) | 41.00 | 44.00 | 39.75 | 39.75 | 1,043,023 |
| 8 May 2012 (Tue) | 42.50 | 45.00 | 40.55 | 42.12 | 326,819 |
| 7 May 2012 (Mon) | 40.25 | 42.45 | 40.25 | 41.75 | 127,127 |
| 4 May 2012 (Fri) | 40.25 | 42.45 | 40.25 | 41.75 | 127,127 |
| 3 May 2012 (Thu) | 41.50 | 42.00 | 40.00 | 41.00 | 93,380 |
| 2 May 2012 (Wed) | 40.00 | 41.99 | 38.60 | 40.75 | 706,638 |
| 1 May 2012 (Tue) | 39.00 | 39.50 | 38.40 | 38.50 | 223,884 |
| 30 Apr 2012 (Mon) | 38.00 | 38.70 | 36.50 | 38.50 | 921,980 |
| 27 Apr 2012 (Fri) | 38.00 | 38.00 | 37.44 | 37.62 | 402,742 |
| 26 Apr 2012 (Thu) | 37.00 | 37.90 | 36.85 | 37.25 | 58,222 |
| 25 Apr 2012 (Wed) | 36.10 | 37.50 | 36.10 | 36.75 | 37,941 |
| 24 Apr 2012 (Tue) | 37.00 | 37.05 | 36.10 | 37.00 | 25,266 |
| 23 Apr 2012 (Mon) | 36.25 | 38.00 | 36.00 | 36.75 | 323,823 |
FTSE 100 Latest
| Value | Change |
| 5,269.15 | 134.13  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
