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 18-12-2025 at 12:26:30
Change	-0.05p -1.59%
Buy	3.23p
Sell	3.10p

Last Trade:	Sell 12,500.00 at 3.10p
Day's Volume:	107,538
Last Close:	3.15p
Open:	3.24p
ISIN:	VGG379591065

Day's Range	3.10p - 3.24p
52wk Range:	2.75p - 12.55p
Market Capitalisation:	£4.34m
VWAP:	3.212557p
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*	12,500	3.10p	Automatic Execution	12:18:13 - 18-Dec-25
Sell*	25,000	3.20p	Automatic Execution	11:18:38 - 18-Dec-25
Buy*	30	3.24p	SI Trade	10:47:34 - 18-Dec-25
Sell*	65,000	3.24p	Automatic Execution	10:47:34 - 18-Dec-25
Sell*	634	3.20p	SI Trade	08:35:41 - 18-Dec-25
Sell*	4,366	3.20p	SI Trade	08:11:32 - 18-Dec-25
Sell*	8	3.10p	SI Trade	08:09:58 - 18-Dec-25
Buy*	7,167	3.19p	Automatic Execution	12:35:47 - 17-Dec-25
Buy*	4,792	3.164p	Ordinary	12:35:41 - 17-Dec-25
Sell*	1	3.081p	Ordinary	11:26:11 - 17-Dec-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	3.24	3.24	3.10	3.15	107,538
17th Dec 2025 (Wed)	3.19	3.19	3.19	3.15	14,336
16th Dec 2025 (Tue)	3.02	3.19	3.02	3.13	362,628
15th Dec 2025 (Mon)	3.01	3.01	3.01	3.20	246,702
12th Dec 2025 (Fri)	3.01	3.01	3.01	3.22	41,031
11th Dec 2025 (Thu)	3.43	3.43	3.43	3.20	34,662
10th Dec 2025 (Wed)	3.01	3.01	3.01	3.22	257,336
9th Dec 2025 (Tue)	3.01	3.01	3.01	3.26	73,124
8th Dec 2025 (Mon)	3.07	3.215	3.07	3.215	72
5th Dec 2025 (Fri)	3.00	3.14	2.93	3.07	1,432,266
4th Dec 2025 (Thu)	3.12	3.34	3.12	3.16	89,944
3rd Dec 2025 (Wed)	3.39	3.39	3.00	3.00	515,009
2nd Dec 2025 (Tue)	3.00	3.00	3.00	3.00	420,163
1st Dec 2025 (Mon)	3.00	3.30	3.00	3.14	531,209
28th Nov 2025 (Fri)	3.01	3.01	3.00	3.245	274,079
27th Nov 2025 (Thu)	3.225	3.25	3.225	3.25	30,817
26th Nov 2025 (Wed)	3.50	3.50	3.50	3.225	155,973
25th Nov 2025 (Tue)	3.00	3.00	3.00	3.305	33,811
24th Nov 2025 (Mon)	3.11	3.11	3.11	3.365	8,177
21st Nov 2025 (Fri)	3.50	3.50	3.00	3.31	95,691
20th Nov 2025 (Thu)	3.00	3.00	3.00	3.32	33,959
19th Nov 2025 (Wed)	3.39	3.39	3.30	3.30	66,935
18th Nov 2025 (Tue)	3.65	3.69	3.14	3.37	30,760

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

Value9,773.31

Change-1.01