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:  
91.90p
on 22-01-2018 at 16:36:04
Change:   2.90p rise 3.26 %
Buy:   93.40p
Sell:   80.00p
   
Gem Diamonds Ltd. (DI) (GEMD, GEMD.L, LON:GEMD) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,200 at 92.51p Days Range: 87.88 - 92.80p
Day's Volume: 96,712 52wk Range: 68.75 - 123.75p
Last Close: 91.90p Market Capitalisation:* £ 127.74 m
Open: 88.00p VWAP: 89.61p
ISIN: VGG379591065 Shares in Issue: 139.00 m
Sector:  Mining    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy120092.51p58687830068731915216:27:31 - 22/01
Buy175092.51p016:22:26 - 22/01
Sell563491.40p15215517812459121616:07:32 - 22/01
Buy106092.69p57769819947101400015:48:51 - 22/01
Buy106092.69p17365351478658673615:48:03 - 22/01
Buy20892.69p29994328237711371215:44:33 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 88.00 92.80 87.88 91.90 96,712
19 Jan 2018 (Fri) 90.00 90.00 88.00 89.00 55,631
18 Jan 2018 (Thu) 91.40 91.44 88.00 89.80 129,492
17 Jan 2018 (Wed) 91.00 92.00 91.00 92.00 38,780
16 Jan 2018 (Tue) 93.40 93.62 91.00 91.00 185,998
15 Jan 2018 (Mon) 84.00 95.00 84.00 93.20 795,601
12 Jan 2018 (Fri) 83.00 83.55 80.00 80.60 458,007
11 Jan 2018 (Thu) 82.80 83.20 80.00 80.40 23,037
10 Jan 2018 (Wed) 82.80 82.80 79.48 80.20 9,011
9 Jan 2018 (Tue) 81.60 82.38 79.43 81.40 15,169
8 Jan 2018 (Mon) 80.20 82.80 79.90 79.90 436,588
5 Jan 2018 (Fri) 79.00 79.51 75.90 76.50 63,151
4 Jan 2018 (Thu) 78.00 78.20 75.60 77.00 25,495
3 Jan 2018 (Wed) 72.00 78.00 71.21 76.40 126,139
2 Jan 2018 (Tue) 72.00 72.00 71.40 72.00 42,199
1 Jan 2018 (Mon) 71.50 72.00 71.00 71.00 12,581
29 Dec 2017 (Fri) 71.50 72.00 71.00 71.00 12,581
28 Dec 2017 (Thu) 70.50 71.50 70.50 71.50 26,716
27 Dec 2017 (Wed) 69.00 70.50 69.00 69.88 18,178
26 Dec 2017 (Tue) 70.50 71.00 70.29 71.00 20,886
25 Dec 2017 (Mon) 70.50 71.00 70.29 71.00 20,886

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL