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	5.76p on 18-07-2025 at 18:50:06
Change	0.28p 4.64%
Buy	6.74p
Sell	5.90p
Buy / Sell GEMD Shares

Last Trade:	Sell 21,528.00 at 5.76p
Day's Volume:	189,887
Last Close:	6.32p
Open:	6.14p
ISIN:	VGG379591065

Day's Range	5.76p - 6.14p
52wk Range:	5.76p - 15.70p
Market Capitalisation:	£8.06m
VWAP:	6.059402p
Shares in Issue:	139.90m

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*	21,528	5.76p	Automatic Execution	16:15:01 - 18-Jul-25
Sell*	15,000	5.90p	Automatic Execution	16:15:01 - 18-Jul-25
Buy*	47,880	6.4628p	Ordinary	14:09:25 - 18-Jul-25
Buy*	25,000	6.00p	Automatic Execution	14:09:10 - 18-Jul-25
Buy*	331	6.00p	SI Trade	13:29:21 - 18-Jul-25
Unknown*	15,000	5.90p	OTC Trade	12:48:38 - 18-Jul-25
Sell*	15,000	5.90p	Ordinary	12:48:38 - 18-Jul-25
Unknown*	15,000	5.90p	OTC Trade	12:48:38 - 18-Jul-25
Sell*	9,279	6.026p	Ordinary	12:42:51 - 18-Jul-25
Buy*	23,600	6.00p	Automatic Execution	09:01:38 - 18-Jul-25

See more Gem Diamonds Di trades

Gem Diamonds Di (GEMD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	6.14	6.14	5.76	6.32	189,887
17th Jul 2025 (Thu)	6.30	6.30	5.92	6.04	450,528
16th Jul 2025 (Wed)	6.52	6.52	6.50	6.69	247,358
15th Jul 2025 (Tue)	6.80	7.10	6.80	7.10	3,173
14th Jul 2025 (Mon)	6.78	6.78	6.78	6.70	25,648
11th Jul 2025 (Fri)	6.78	6.78	6.50	6.68	244,882
10th Jul 2025 (Thu)	6.64	6.69	6.64	6.69	4,332
9th Jul 2025 (Wed)	6.60	6.64	6.60	6.64	1,252
8th Jul 2025 (Tue)	6.70	6.72	6.50	6.60	139,172
7th Jul 2025 (Mon)	6.50	6.50	6.50	6.64	410,289
4th Jul 2025 (Fri)	6.40	6.40	6.10	6.36	101,259
3rd Jul 2025 (Thu)	6.58	6.60	6.58	6.60	61,338
2nd Jul 2025 (Wed)	6.70	6.70	6.40	6.66	304,698
1st Jul 2025 (Tue)	6.60	6.70	6.60	6.55	273,084
30th Jun 2025 (Mon)	6.56	6.56	6.40	6.40	363,209
27th Jun 2025 (Fri)	6.56	6.68	6.56	6.68	95,518
26th Jun 2025 (Thu)	6.80	6.80	6.56	6.56	140,697
25th Jun 2025 (Wed)	6.70	6.70	6.70	6.63	42,198
24th Jun 2025 (Tue)	6.72	6.72	6.70	6.70	24,386
23rd Jun 2025 (Mon)	6.80	6.80	6.80	6.72	339,522
20th Jun 2025 (Fri)	7.14	7.14	7.14	7.14	4,154
19th Jun 2025 (Thu)	6.82	6.84	6.70	7.14	79,219

See more Gem Diamonds Di price history

Date	Source	Headline
Gem Diamonds Di (GEMD) Regulatory News
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
25th Apr 2025 7:00 am	RNS	2024 Annual Report and Notice of the 2025 AGM
25th Apr 2025 7:00 am	RNS	Notification of Q1 2025 Trading Update
22nd Apr 2025 7:00 am	RNS	Block Listing Six Monthly Return
10th Apr 2025 7:00 am	RNS	Notifications of transactions by PDMRs
1st Apr 2025 7:00 am	RNS	Blocklisting Application
13th Mar 2025 7:00 am	RNS	Full Year 2024 Results

See more Gem Diamonds Di regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48