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	3.50p on 05-11-2025 at 16:35:31
Change	0.055p 1.63%
Buy	3.59p
Sell	3.26p

Last Trade:	Buy 138.00 at 3.59p
Day's Volume:	27,482
Last Close:	3.425p
Open:	3.50p
ISIN:	VGG379591065

Day's Range	3.50p - 3.50p
52wk Range:	2.75p - 12.55p
Market Capitalisation:	£4.90m
VWAP:	3.441837p
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
Buy*	138	3.59p	SI Trade	16:04:20 - 05-Nov-25
Buy*	107	3.59p	SI Trade	14:40:43 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	12:02:32 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	12:01:59 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	12:00:55 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	11:59:39 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	11:58:58 - 05-Nov-25
Sell*	7,110	3.2765p	Ordinary	11:57:33 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	11:57:11 - 05-Nov-25
Sell*	1	3.3887p	Ordinary	11:56:34 - 05-Nov-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Oct 2025 (Fri)	3.26	3.50	3.21	3.32	65,430
9th Oct 2025 (Thu)	3.35	3.50	3.35	3.495	68,598
8th Oct 2025 (Wed)	3.38	3.38	3.36	3.36	185,700
7th Oct 2025 (Tue)	3.33	3.33	3.33	3.33	25,728
6th Oct 2025 (Mon)	3.79	3.79	3.30	3.30	54,682

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

Value9,777.08

Change62.12