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	4.15p on 19-06-2026 at 18:35:07
Change	0.44p 11.86%
Buy	4.30p
Sell	4.15p

Last Trade:	Sell 23,638.00 at 4.15p
Day's Volume:	168,210
Last Close:	4.15p
Open:	3.71p
ISIN:	VGG379591065

Day's Range	3.71p - 4.17p
52wk Range:	2.70p - 7.44p
Market Capitalisation:	£5.81m
VWAP:	4.032645p
Shares in Issue:	139.98m

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*	23,638	4.15p	Uncrossing Trade	16:35:10 - 19-Jun-26
Buy*	4,000	4.254p	Ordinary	16:28:48 - 19-Jun-26
Sell*	12,017	4.161p	Ordinary	16:28:20 - 19-Jun-26
Sell*	12,017	4.161p	Ordinary	16:28:01 - 19-Jun-26
Sell*	3,000	4.1631p	Ordinary	13:15:51 - 19-Jun-26
Buy*	462	4.30p	SI Trade	12:12:20 - 19-Jun-26
Sell*	500	4.15p	SI Trade	12:12:20 - 19-Jun-26
Sell*	30	4.15p	SI Trade	12:12:20 - 19-Jun-26
Sell*	842	4.15p	Automatic Execution	12:12:20 - 19-Jun-26
Buy*	2,784	4.1275p	Ordinary	10:38:39 - 19-Jun-26

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	3.71	4.17	3.71	4.15	168,210
18th Jun 2026 (Thu)	3.99	4.50	3.71	3.71	674,764
17th Jun 2026 (Wed)	3.60	3.60	3.60	3.60	3,649
16th Jun 2026 (Tue)	3.60	3.60	3.60	3.60	38,881
15th Jun 2026 (Mon)	3.80	3.80	3.60	3.60	185,664
12th Jun 2026 (Fri)	4.00	4.00	4.00	3.90	36,702
11th Jun 2026 (Thu)	4.00	4.00	4.00	4.00	42,799
10th Jun 2026 (Wed)	3.80	3.91	3.80	3.91	43,746
9th Jun 2026 (Tue)	3.80	3.80	3.80	3.80	808
8th Jun 2026 (Mon)	4.40	4.42	4.01	4.21	161,972
5th Jun 2026 (Fri)	4.21	4.32	4.21	4.32	60,644
4th Jun 2026 (Thu)	4.08	4.26	4.08	4.235	53,434
3rd Jun 2026 (Wed)	3.80	3.80	3.80	3.80	1,673
2nd Jun 2026 (Tue)	4.00	4.00	3.80	3.80	109,461
1st Jun 2026 (Mon)	4.01	4.01	4.00	4.00	86,086
29th May 2026 (Fri)	4.54	4.54	4.01	4.275	84,973
28th May 2026 (Thu)	4.27	4.27	4.27	4.27	722
27th May 2026 (Wed)	4.00	4.20	4.00	4.27	56,071
26th May 2026 (Tue)	4.55	4.55	4.55	4.55	66,403
25th May 2026 (Mon)	4.56	4.56	4.56	4.56	0
22nd May 2026 (Fri)	4.56	4.56	4.00	4.56	483,291
21st May 2026 (Thu)	4.00	4.56	4.00	4.56	1,729
20th May 2026 (Wed)	4.00	4.50	3.80	4.41	1,575,147

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
3rd Jun 2026 1:45 pm	RNS	Appointment of Chair
3rd Jun 2026 12:15 pm	RNS	Results of Annual General Meeting
1st Jun 2026 7:00 am	RNS	Total Voting Rights
20th May 2026 7:00 am	RNS	Q1 2026 Trading Update
13th May 2026 7:00 am	RNS	Notification of Q1 2026 Trading Update
24th Apr 2026 7:00 am	RNS	2025 Annual Report and Notice of 2026 AGM
23rd Apr 2026 7:00 am	RNS	Notification of transactions by PDMR
14th Apr 2026 7:00 am	RNS	Block listing application
10th Apr 2026 7:00 am	RNS	Total Voting Rights and Admission to Trading
18th Mar 2026 7:00 am	RNS	Full Year 2025 Results

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43