Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gem Diamonds Di (GEMD) Share Price

Intraday
Historical

Price	3.10p on 12-11-2025 at 17:00:18
Change	0.02p 0.6%
Buy	3.58p
Sell	3.15p

Last Trade:	Sell 1,073.00 at 3.1715p
Day's Volume:	53,344
Last Close:	3.365p
Open:	3.69p
ISIN:	VGG379591065

Day's Range	3.10p - 3.69p
52wk Range:	2.75p - 12.55p
Market Capitalisation:	£4.34m
VWAP:	3.286255p
Shares in Issue:	139.92m

Sector: Precious Metals

Listed In: FTSE Fledgling ex Investment Trusts, FTSE NSX

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gem Diamonds Di (GEMD) Latest Trades
Sell*	1,073	3.1715p	Ordinary	16:09:16 - 12-Nov-25
Sell*	24	3.15p	SI Trade	15:30:40 - 12-Nov-25
Sell*	30,068	3.29p	Ordinary	15:30:31 - 12-Nov-25
Sell*	1,000	3.124p	Ordinary	15:13:41 - 12-Nov-25
Sell*	1,107	3.124p	Ordinary	12:50:35 - 12-Nov-25
Sell*	1	3.29p	Ordinary	11:49:20 - 12-Nov-25
Sell*	1	3.29p	Ordinary	11:40:38 - 12-Nov-25
Sell*	1	3.29p	Ordinary	11:38:14 - 12-Nov-25
Sell*	1	3.29p	Ordinary	11:37:06 - 12-Nov-25
Sell*	1	3.29p	Ordinary	11:36:22 - 12-Nov-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2025 (Wed)	3.69	3.69	3.10	3.365	53,344
11th Nov 2025 (Tue)	3.50	3.50	3.50	3.345	194,042
10th Nov 2025 (Mon)	3.00	3.40	3.00	3.25	50,871
7th Nov 2025 (Fri)	3.50	3.50	3.26	3.50	83,313
6th Nov 2025 (Thu)	3.11	3.27	3.11	3.425	293,514
5th Nov 2025 (Wed)	3.50	3.50	3.50	3.425	27,482
4th Nov 2025 (Tue)	3.35	3.35	3.35	3.37	445,182
3rd Nov 2025 (Mon)	3.14	3.37	3.14	3.37	11,510
31st Oct 2025 (Fri)	3.40	3.40	3.10	3.14	403,812
30th Oct 2025 (Thu)	3.65	3.70	3.21	3.30	1,368,746
29th Oct 2025 (Wed)	3.32	3.69	3.00	3.32	166,793
28th Oct 2025 (Tue)	3.00	3.31	3.00	3.31	51,841
27th Oct 2025 (Mon)	3.01	3.20	2.93	3.00	661,929
24th Oct 2025 (Fri)	2.75	3.10	2.75	2.90	285,143
23rd Oct 2025 (Thu)	3.18	3.28	3.18	3.245	36,697
22nd Oct 2025 (Wed)	2.81	2.81	2.81	2.81	60,460
21st Oct 2025 (Tue)	3.00	3.10	2.90	3.00	542,958
20th Oct 2025 (Mon)	3.10	3.10	3.10	3.10	206,778
17th Oct 2025 (Fri)	3.80	3.80	3.11	3.22	202,306
16th Oct 2025 (Thu)	3.79	3.79	3.79	3.55	75,988
15th Oct 2025 (Wed)	3.30	3.30	3.10	3.25	225,424
14th Oct 2025 (Tue)	3.45	3.52	3.45	3.52	4,544
13th Oct 2025 (Mon)	3.35	3.56	3.35	3.45	1,459,072

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
30th Oct 2025 7:00 am	RNS	Q3 2025 Trading Update
23rd Oct 2025 7:00 am	RNS	Notification of Q3 2025 Trading Update
21st Oct 2025 7:00 am	RNS	Block listing six monthly return
1st Oct 2025 7:00 am	RNS	Resignation of Non-Executive Director
9th Sep 2025 7:00 am	RNS	Holding(s) in Company
8th Sep 2025 7:00 am	RNS	Holding(s) in Company
4th Sep 2025 7:00 am	RNS	Half Year 2025 Results
28th Aug 2025 7:00 am	RNS	Notification of Half Year 2025 Results
5th Aug 2025 7:00 am	RNS	Total Voting Rights
23rd Jul 2025 7:00 am	RNS	H1 2025 Trading Update

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value9,911.42

Change11.82