Gem Diamonds Ltd. (DI) (GEMD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gem Diamonds Ltd. (DI)

Date Open High Low Close* Volume
19/04/2024 8.74p 8.98p 8.62p 8.62p 27995
18/04/2024 8.74p 8.98p 8.50p 8.63p 5539
17/04/2024 8.74p 8.92p 8.62p 8.62p 12712
16/04/2024 8.74p 8.84p 8.70p 8.84p 507
15/04/2024 8.74p 9.14p 8.50p 8.78p 128954
12/04/2024 8.98p 9.14p 8.60p 8.73p 181553
11/04/2024 8.60p 8.80p 8.60p 8.60p 245479
10/04/2024 8.66p 9.18p 8.50p 8.89p 74061
09/04/2024 9.10p 9.18p 8.80p 9.00p 39147
08/04/2024 9.00p 9.18p 8.70p 9.03p 47464
05/04/2024 9.00p 9.00p 8.60p 8.73p 44477
04/04/2024 9.00p 9.18p 8.50p 8.85p 36304
03/04/2024 8.88p 9.10p 8.52p 8.73p 129511
02/04/2024 8.60p 9.12p 8.30p 8.79p 81442
28/03/2024 8.60p 9.05p 8.40p 8.60p 160392
27/03/2024 9.68p 9.88p 8.60p 9.03p 78591
26/03/2024 8.60p 8.96p 8.66p 8.80p 71278
25/03/2024 8.60p 9.46p 8.60p 9.03p 33357
22/03/2024 8.88p 9.09p 8.69p 9.09p 55254
21/03/2024 9.00p 9.90p 8.88p 9.00p 455952
20/03/2024 9.12p 9.34p 9.12p 9.06p 228674
19/03/2024 9.12p 9.56p 9.12p 9.34p 133830
18/03/2024 9.74p 10.15p 9.50p 9.64p 4089
15/03/2024 10.00p 10.00p 9.75p 9.75p 115930
14/03/2024 10.00p 10.20p 9.47p 10.08p 277644
13/03/2024 9.22p 10.20p 9.22p 9.66p 75603
12/03/2024 9.96p 10.01p 9.51p 9.64p 16845
11/03/2024 9.20p 10.20p 9.20p 9.81p 17693
08/03/2024 10.00p 10.13p 10.05p 10.05p 2396
07/03/2024 10.00p 10.20p 9.51p 9.69p 33004
06/03/2024 10.00p 10.15p 9.64p 9.64p 25302
05/03/2024 10.15p 9.69p 9.55p 9.55p 0
04/03/2024 10.15p 10.44p 9.69p 9.69p 339097
01/03/2024 10.00p 10.20p 9.70p 9.96p 149241
29/02/2024 10.20p 10.20p 9.61p 9.61p 1814
28/02/2024 9.92p 9.98p 9.95p 9.95p 1000
27/02/2024 9.92p 10.00p 9.28p 9.93p 34959
26/02/2024 9.64p 10.00p 9.64p 9.64p 22379
23/02/2024 10.15p 10.20p 9.32p 9.91p 35144
22/02/2024 9.96p 10.15p 9.50p 9.57p 162941
21/02/2024 9.86p 10.15p 9.64p 10.06p 39547
20/02/2024 10.10p 10.10p 9.64p 10.10p 39735
19/02/2024 9.78p 10.15p 9.34p 9.72p 51759
16/02/2024 10.05p 10.30p 9.34p 9.88p 196238
15/02/2024 9.42p 10.30p 10.07p 10.18p 3900
14/02/2024 9.42p 10.29p 9.42p 9.71p 26502
13/02/2024 9.12p 10.18p 9.12p 9.42p 211922
12/02/2024 10.20p 10.24p 9.72p 9.74p 79025
09/02/2024 9.44p 10.15p 9.51p 9.94p 79804
08/02/2024 9.44p 9.45p 9.42p 9.42p 10886
07/02/2024 10.00p 10.19p 9.00p 9.10p 290596
06/02/2024 10.25p 10.95p 9.76p 10.09p 110284
05/02/2024 10.95p 10.95p 10.25p 10.60p 20361
02/02/2024 10.30p 10.95p 10.25p 10.60p 95078
01/02/2024 10.80p 11.50p 10.05p 10.63p 513387
31/01/2024 10.60p 12.00p 10.60p 11.20p 143691
30/01/2024 10.95p 11.25p 10.62p 11.25p 15251
29/01/2024 11.05p 11.05p 10.55p 10.98p 36564
26/01/2024 10.90p 11.08p 10.55p 11.08p 24407
25/01/2024 10.75p 11.40p 10.50p 10.50p 17294
24/01/2024 11.00p 11.40p 10.90p 10.90p 50618
23/01/2024 10.95p 11.40p 10.80p 11.03p 26551
22/01/2024 11.05p 11.16p 10.75p 10.75p 77255
19/01/2024 11.45p 11.50p 11.05p 11.28p 453705
18/01/2024 11.45p 11.58p 11.23p 11.58p 506652
17/01/2024 11.80p 11.94p 11.45p 11.45p 127340
16/01/2024 12.00p 12.35p 11.80p 11.98p 49532
15/01/2024 11.65p 12.35p 11.50p 11.68p 98809
12/01/2024 12.50p 12.50p 11.84p 12.15p 266856
11/01/2024 12.90p 12.90p 12.35p 12.45p 57294
10/01/2024 12.45p 12.60p 12.30p 12.60p 915
09/01/2024 12.45p 12.85p 12.30p 12.30p 263064
08/01/2024 12.90p 13.50p 12.63p 12.63p 63528
05/01/2024 13.25p 13.55p 12.90p 12.90p 93762
04/01/2024 13.10p 13.55p 12.95p 13.18p 332722
03/01/2024 13.50p 13.55p 12.95p 13.08p 6748
02/01/2024 13.50p 13.70p 13.08p 13.23p 70104
29/12/2023 13.95p 13.95p 13.07p 13.28p 265908
28/12/2023 13.35p 13.95p 13.35p 13.50p 254681
27/12/2023 13.50p 13.95p 13.25p 13.65p 26025
22/12/2023 13.70p 13.95p 13.50p 13.65p 113167
22/12/2023 13.70p 13.95p 13.50p 13.65p 113167
21/12/2023 13.20p 13.30p 13.11p 13.30p 36211
20/12/2023 12.70p 13.00p 12.70p 12.77p 22857
19/12/2023 12.35p 13.00p 12.30p 12.48p 318008
18/12/2023 12.25p 12.90p 12.25p 12.90p 134213
15/12/2023 12.15p 13.40p 11.70p 12.28p 127889
14/12/2023 11.80p 12.15p 11.65p 11.90p 70467
13/12/2023 11.65p 11.93p 11.65p 11.93p 2918
12/12/2023 11.90p 12.20p 11.65p 11.90p 31180
11/12/2023 12.20p 12.70p 12.03p 12.15p 4009
08/12/2023 12.70p 12.75p 11.65p 11.95p 144861
07/12/2023 12.50p 12.95p 11.65p 12.18p 112796
06/12/2023 13.05p 13.75p 12.75p 12.75p 317699
05/12/2023 12.55p 13.85p 12.10p 13.10p 38434
04/12/2023 13.05p 13.75p 13.05p 13.58p 122551
01/12/2023 13.10p 13.95p 12.57p 13.47p 75069
30/11/2023 12.45p 13.95p 12.65p 13.05p 24759
29/11/2023 12.45p 13.63p 12.45p 13.50p 295635
28/11/2023 12.25p 13.65p 12.05p 12.40p 70688
27/11/2023 13.05p 13.90p 12.50p 12.50p 76369
24/11/2023 12.00p 13.85p 12.10p 13.08p 90285
23/11/2023 12.00p 13.35p 12.00p 13.18p 46181
22/11/2023 13.00p 13.70p 12.07p 12.73p 326693
21/11/2023 13.00p 13.95p 12.36p 13.40p 195563
20/11/2023 12.55p 13.00p 12.00p 12.40p 292099
17/11/2023 12.15p 12.95p 11.55p 12.80p 283975
16/11/2023 11.65p 12.45p 11.25p 12.05p 292262
15/11/2023 11.00p 11.45p 10.55p 11.33p 604875
14/11/2023 11.20p 11.95p 10.98p 10.98p 109683
13/11/2023 11.20p 11.25p 11.10p 11.10p 139101
10/11/2023 11.55p 11.55p 11.15p 11.20p 54575
09/11/2023 11.10p 11.85p 11.12p 11.48p 18448
08/11/2023 11.10p 11.11p 10.99p 11.10p 3905
07/11/2023 11.10p 11.25p 10.98p 10.98p 29986
06/11/2023 11.10p 11.95p 11.05p 11.20p 287972
03/11/2023 11.75p 11.95p 11.05p 11.38p 51899
02/11/2023 11.20p 11.95p 10.81p 11.55p 74627
01/11/2023 11.00p 11.95p 10.80p 11.10p 333926
31/10/2023 11.00p 11.40p 11.00p 11.00p 139502
30/10/2023 11.20p 11.20p 10.70p 11.20p 189882
27/10/2023 11.50p 11.50p 11.20p 11.20p 67760
26/10/2023 12.25p 12.65p 8.50p 11.13p 943687
25/10/2023 12.30p 13.20p 12.05p 12.43p 168038
24/10/2023 13.00p 13.45p 13.00p 13.08p 31336
23/10/2023 12.85p 13.30p 12.39p 12.95p 55083
20/10/2023 13.80p 13.80p 12.77p 12.88p 151431
19/10/2023 14.10p 14.10p 13.45p 13.45p 91016
18/10/2023 15.00p 15.00p 13.00p 13.00p 101545
17/10/2023 15.15p 15.35p 14.55p 14.93p 80
16/10/2023 15.15p 15.02p 14.76p 14.97p 46357
13/10/2023 15.15p 15.95p 14.76p 15.08p 41099
12/10/2023 15.15p 15.50p 14.80p 14.90p 81853
11/10/2023 15.15p 15.55p 15.10p 15.55p 37461
10/10/2023 15.15p 15.65p 15.15p 15.55p 8718
09/10/2023 15.70p 15.95p 15.28p 15.58p 5644
06/10/2023 15.70p 15.95p 15.55p 15.55p 5054
05/10/2023 15.70p 15.85p 15.23p 15.58p 7066
04/10/2023 15.70p 16.00p 15.11p 15.58p 9188
03/10/2023 15.70p 15.95p 15.15p 15.28p 82758
02/10/2023 16.00p 15.90p 15.50p 15.75p 11187
29/09/2023 16.00p 16.45p 15.10p 15.10p 80663
28/09/2023 15.50p 16.00p 15.50p 15.70p 53402
27/09/2023 15.75p 16.00p 15.50p 15.78p 47381
26/09/2023 16.00p 16.00p 15.58p 15.88p 8390
25/09/2023 16.00p 16.95p 15.75p 15.75p 19116
22/09/2023 16.00p 16.00p 15.50p 15.80p 95382
21/09/2023 15.90p 16.00p 15.50p 15.95p 73725
20/09/2023 16.00p 16.00p 15.95p 15.95p 59442
19/09/2023 16.10p 16.95p 15.95p 15.95p 46621
18/09/2023 16.30p 16.85p 16.20p 16.47p 18253
15/09/2023 16.20p 16.75p 16.20p 16.30p 8797
14/09/2023 16.20p 16.30p 16.10p 16.30p 79507
13/09/2023 16.20p 17.95p 16.15p 16.37p 13410
12/09/2023 16.00p 16.95p 16.00p 16.68p 56078
11/09/2023 17.10p 17.14p 16.80p 16.80p 246267
08/09/2023 17.10p 17.17p 17.01p 17.17p 34437
07/09/2023 17.00p 17.50p 17.00p 17.05p 328515
06/09/2023 17.20p 17.20p 17.00p 17.05p 12594
05/09/2023 17.20p 17.39p 17.20p 17.35p 68711
04/09/2023 17.05p 17.50p 17.00p 17.35p 28147
01/09/2023 16.80p 17.45p 16.60p 17.25p 25019
31/08/2023 17.40p 17.40p 16.65p 16.65p 215717
30/08/2023 17.45p 18.00p 17.42p 17.70p 77913
29/08/2023 18.00p 18.10p 17.50p 17.50p 489931
25/08/2023 16.50p 17.77p 16.50p 17.75p 172952
24/08/2023 16.55p 17.03p 16.55p 17.03p 22500
23/08/2023 16.30p 16.50p 16.30p 16.40p 35649
22/08/2023 15.70p 17.00p 15.20p 16.53p 276299
21/08/2023 16.40p 16.90p 15.84p 16.35p 20764
18/08/2023 16.45p 16.95p 15.50p 16.18p 87194
17/08/2023 15.90p 16.00p 15.50p 15.75p 63012
16/08/2023 16.10p 17.54p 15.80p 15.95p 434424
15/08/2023 17.40p 17.76p 16.18p 16.18p 438246
14/08/2023 18.05p 18.90p 17.40p 17.60p 245882
11/08/2023 18.10p 18.40p 18.05p 18.22p 15296
10/08/2023 18.10p 18.40p 18.00p 18.18p 28465
09/08/2023 18.40p 18.40p 18.10p 18.13p 15628
08/08/2023 18.40p 18.40p 18.20p 18.20p 37652
07/08/2023 18.40p 18.40p 18.30p 18.35p 12154
04/08/2023 18.10p 18.95p 18.06p 18.25p 69051
03/08/2023 18.20p 18.40p 18.12p 18.28p 1329
02/08/2023 18.20p 18.40p 18.10p 18.30p 70836
01/08/2023 18.40p 18.40p 18.20p 18.30p 102698
31/07/2023 18.30p 18.40p 18.10p 18.28p 66424
28/07/2023 18.40p 18.55p 18.15p 18.28p 40182
27/07/2023 18.50p 18.50p 18.30p 18.43p 97568
26/07/2023 18.50p 18.50p 18.17p 18.40p 291324
25/07/2023 18.90p 18.90p 18.10p 18.40p 194049
24/07/2023 18.30p 18.70p 18.12p 18.53p 68538
21/07/2023 18.80p 19.95p 18.50p 18.70p 120752
20/07/2023 18.40p 19.00p 18.20p 18.90p 1003374
19/07/2023 18.80p 19.00p 18.50p 18.50p 71921
18/07/2023 18.85p 18.85p 18.22p 18.35p 104264
17/07/2023 19.00p 18.90p 18.67p 18.67p 3212
14/07/2023 19.00p 19.00p 18.41p 18.45p 67848
13/07/2023 19.00p 19.10p 18.60p 18.78p 79646
12/07/2023 19.95p 19.95p 18.76p 18.85p 50904
11/07/2023 18.55p 19.95p 18.55p 19.25p 6182
10/07/2023 18.50p 19.85p 18.40p 18.63p 28502

*Close Price adjusted for both dividends and splits