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 16-09-2025 at 12:50:07
Change	0.00p 0%
Buy	3.49p
Sell	3.10p

Last Trade:	Sell 451.00 at 3.10p
Day's Volume:	54,841
Last Close:	3.10p
Open:	3.10p
ISIN:	VGG379591065

Day's Range	0.00p - 0.00p
52wk Range:	2.80p - 13.00p
Market Capitalisation:	£4.34m
VWAP:	3.249424p
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*	451	3.10p	SI Trade	13:34:00 - 16-Sep-25
Buy*	28	3.49p	SI Trade	09:55:47 - 16-Sep-25
Buy*	50	3.49p	SI Trade	09:55:47 - 16-Sep-25
Sell*	442	3.10p	SI Trade	09:55:47 - 16-Sep-25
Buy*	23,702	3.3185p	Ordinary	08:52:09 - 16-Sep-25
Buy*	15,031	3.2835p	Ordinary	08:22:57 - 16-Sep-25
Sell*	15,137	3.115p	Ordinary	08:21:27 - 16-Sep-25
Sell*	15	3.10p	Uncrossing Trade	16:35:23 - 15-Sep-25
Buy*	1,200	3.40p	SI Trade	16:29:59 - 15-Sep-25
Buy*	59,763	3.31p	Ordinary	16:29:58 - 15-Sep-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	3.05	3.29	2.90	3.10	1,105,809
12th Sep 2025 (Fri)	3.68	3.68	3.00	3.205	970,548
11th Sep 2025 (Thu)	3.65	3.70	3.65	3.81	23,756
10th Sep 2025 (Wed)	3.57	3.57	3.57	3.68	139,395
9th Sep 2025 (Tue)	3.50	4.00	3.50	3.86	1,764,071
8th Sep 2025 (Mon)	3.30	3.90	3.16	3.50	2,905,009
5th Sep 2025 (Fri)	3.50	3.68	2.80	3.15	11,955,459
4th Sep 2025 (Thu)	5.90	5.90	3.40	3.40	8,104,411
3rd Sep 2025 (Wed)	6.68	6.88	6.68	6.68	182,421
2nd Sep 2025 (Tue)	7.02	7.02	7.02	7.02	8,106
1st Sep 2025 (Mon)	6.66	6.80	6.60	6.70	122,262
29th Aug 2025 (Fri)	7.00	7.00	7.00	7.00	61,349
28th Aug 2025 (Thu)	7.30	7.30	7.08	7.08	1,697
27th Aug 2025 (Wed)	7.30	7.30	7.28	7.30	7,525
26th Aug 2025 (Tue)	7.20	7.28	6.92	6.89	180,776
25th Aug 2025 (Mon)	7.20	7.20	7.20	7.20	0
22nd Aug 2025 (Fri)	6.86	7.20	6.86	7.20	173,491
21st Aug 2025 (Thu)	7.42	7.42	7.18	7.20	12,587
20th Aug 2025 (Wed)	6.46	6.78	6.46	7.09	130,152
19th Aug 2025 (Tue)	7.02	7.02	7.00	7.00	40,132
18th Aug 2025 (Mon)	7.18	7.32	6.60	6.70	232,478

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
8th Jul 2025 7:00 am	RNS	Block Listing Six Monthly Return
4th Jun 2025 10:59 am	RNS	Result of AGM
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Q1 2025 Trading Update

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value9,222.46

Change-54.57