Gem Diamonds Ltd. (DI) Share Price (GEMD) - Buy GEMD Shares

View your Watch List Add GEMD to your Watch List
Time period:    Moving average:     Compare to: 
Gem Diamonds Ltd. (DI) (GEMD) share price history chart
Current Price:  
235.00p
on 08-02-2012 at 08:11:08
Change:   4.60p rise 2.00 %
Buy:   235.00p
Sell:   228.40p
   
Buy or Sell
Gem Diamonds Ltd. (DI) (GEMD, GEMD.L, LON:GEMD) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 335 at 228.59p Days Range: 228.59 - 235.40p
Day's Volume: 6,671 52wk Range: 179.80 - 306.00p
Last Close: 230.40p Market Capitalisation:* £ 324.30 m
Open: 232.30p VWAP: 234.68p
ISIN: VGG379591065 Shares in Issue: 138.00 m
Sector:  Mining    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell335228.59p475028365771433Ordinary Trade08:08:09 - 08/02
Buy12232.26p475028365771375Negotiated Trade -Immediate Publication08:06:43 - 08/02
Buy67235.00p475019792613835Automated Trade08:06:02 - 08/02
Sell1011235.30p475019792613814Automated Trade08:05:41 - 08/02
Buy1243235.30p475019792613812Automated Trade08:05:41 - 08/02
Buy633235.40p475019792613705Automated Trade08:01:19 - 08/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 236.00 238.18 227.60 230.40 177,713
6 Feb 2012 (Mon) 223.50 235.00 223.00 234.40 261,203
3 Feb 2012 (Fri) 216.90 225.20 215.53 222.20 215,517
2 Feb 2012 (Thu) 213.60 219.40 212.40 215.50 210,161
1 Feb 2012 (Wed) 212.20 214.40 208.61 212.00 171,200
31 Jan 2012 (Tue) 212.60 213.28 202.60 210.00 197,947
30 Jan 2012 (Mon) 212.70 215.40 205.51 210.00 126,875
27 Jan 2012 (Fri) 218.00 220.80 209.71 216.00 240,974
26 Jan 2012 (Thu) 211.00 219.70 208.97 215.70 183,677
25 Jan 2012 (Wed) 205.10 211.50 201.73 209.40 201,617
24 Jan 2012 (Tue) 207.00 212.07 203.30 203.40 192,157
23 Jan 2012 (Mon) 199.30 214.63 199.30 206.30 222,943
20 Jan 2012 (Fri) 201.40 207.90 199.81 201.00 79,634
19 Jan 2012 (Thu) 190.10 207.70 190.10 202.50 226,088
18 Jan 2012 (Wed) 188.20 197.40 186.13 192.70 86,526
17 Jan 2012 (Tue) 193.00 196.70 189.80 189.90 100,771
16 Jan 2012 (Mon) 190.00 192.80 188.20 191.50 81,351
13 Jan 2012 (Fri) 184.90 190.00 184.20 188.80 57,776
12 Jan 2012 (Thu) 191.50 192.67 184.97 185.00 99,969
11 Jan 2012 (Wed) 184.60 190.00 183.89 185.80 97,049
10 Jan 2012 (Tue) 193.50 193.50 183.80 184.50 74,804
9 Jan 2012 (Mon) 188.50 191.53 184.20 189.90 46,543

FTSE 100 Latest

ValueChange
5,912.1321.87  % rise