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	3.14p on 05-12-2025 at 19:30:06
Change	-0.09p -2.85%
Buy	3.14p
Sell	3.00p

Last Trade:	Buy 10,000.00 at 3.133p
Day's Volume:	1,432,266
Last Close:	3.07p
Open:	3.00p
ISIN:	VGG379591065

Day's Range	2.93p - 3.14p
52wk Range:	2.75p - 12.55p
Market Capitalisation:	£4.39m
VWAP:	2.991687p
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*	10,000	3.133p	Ordinary	14:54:02 - 05-Dec-25
Buy*	5,948	3.112p	Ordinary	14:40:16 - 05-Dec-25
Buy*	109,579	3.14p	Automatic Execution	12:31:50 - 05-Dec-25
Buy*	9,702	3.00p	Automatic Execution	12:31:50 - 05-Dec-25
Buy*	4,500	3.00p	Automatic Execution	12:31:49 - 05-Dec-25
Buy*	91,500	3.00p	Automatic Execution	12:31:49 - 05-Dec-25
Buy*	96,000	2.984p	Ordinary	12:31:36 - 05-Dec-25
Buy*	7,500	3.00p	Automatic Execution	12:28:30 - 05-Dec-25
Buy*	1,000	3.00p	Automatic Execution	12:06:18 - 05-Dec-25
Buy*	1,000	2.984p	Ordinary	12:06:06 - 05-Dec-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Nov 2025 (Mon)	3.20	3.20	3.20	3.395	82,523
14th Nov 2025 (Fri)	3.00	3.00	3.00	3.395	185,886
13th Nov 2025 (Thu)	3.365	3.395	3.365	3.395	12,864
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

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

Value9,667.01

Change-43.86