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
18/02/2010 250.10p 256.60p 248.20p 256.60p 89307
17/02/2010 250.90p 252.30p 246.30p 251.40p 372001
16/02/2010 250.70p 251.70p 246.90p 249.70p 469143
15/02/2010 247.70p 252.00p 247.70p 250.00p 489490
12/02/2010 252.70p 252.70p 245.90p 249.30p 302602
11/02/2010 253.10p 254.10p 245.00p 246.60p 107983
10/02/2010 245.00p 251.90p 240.48p 247.70p 416767
09/02/2010 239.80p 245.00p 238.10p 245.00p 136535
08/02/2010 236.80p 242.63p 233.90p 241.00p 214818
05/02/2010 249.70p 249.70p 237.10p 239.00p 231866
04/02/2010 246.30p 247.10p 242.00p 245.00p 1158801
03/02/2010 248.70p 249.73p 243.40p 244.20p 188162
02/02/2010 244.90p 250.80p 237.40p 248.00p 175277
01/02/2010 235.60p 240.95p 232.21p 240.10p 724252
29/01/2010 232.00p 236.81p 227.00p 235.00p 150217
28/01/2010 225.00p 230.00p 222.00p 222.00p 58383
27/01/2010 229.30p 229.81p 213.38p 223.70p 485170
26/01/2010 234.00p 238.56p 225.10p 227.10p 331612
25/01/2010 225.10p 241.10p 225.10p 231.50p 193836
22/01/2010 238.00p 242.00p 225.00p 232.00p 1295135
21/01/2010 243.10p 248.40p 239.40p 240.20p 726268
20/01/2010 245.10p 248.90p 240.50p 243.00p 318254
19/01/2010 240.10p 249.90p 236.98p 249.60p 507999
18/01/2010 247.10p 249.42p 243.41p 247.00p 226614
15/01/2010 254.90p 254.90p 242.90p 249.30p 659360
14/01/2010 243.00p 251.30p 243.00p 248.00p 430817
13/01/2010 247.00p 249.90p 240.34p 244.80p 359377
12/01/2010 251.70p 252.30p 246.40p 247.00p 184475
11/01/2010 247.90p 255.33p 247.90p 248.80p 297257
08/01/2010 243.00p 249.50p 239.60p 245.00p 302463
07/01/2010 235.90p 249.80p 233.30p 244.40p 442380
06/01/2010 236.60p 237.17p 228.00p 234.70p 239369
05/01/2010 242.20p 243.00p 232.70p 237.80p 157258
04/01/2010 229.20p 240.00p 226.71p 237.20p 106199
31/12/2009 233.00p 237.53p 227.00p 227.00p 68833
30/12/2009 229.90p 236.60p 225.10p 230.60p 78062
29/12/2009 225.00p 235.30p 215.75p 233.20p 409182
24/12/2009 220.00p 225.34p 217.57p 221.80p 29536
23/12/2009 208.50p 225.50p 208.50p 221.80p 483566
22/12/2009 204.40p 214.90p 203.38p 210.90p 209211
21/12/2009 196.20p 201.00p 196.10p 197.90p 70909
18/12/2009 197.00p 199.00p 193.06p 198.80p 414556
17/12/2009 194.10p 199.30p 189.30p 197.00p 766920
16/12/2009 190.80p 199.60p 190.00p 197.90p 162612
15/12/2009 197.80p 197.80p 186.20p 191.90p 184552
14/12/2009 180.90p 199.50p 180.90p 195.00p 318997
11/12/2009 187.70p 193.10p 185.00p 188.20p 428307
10/12/2009 193.90p 194.70p 173.00p 183.00p 3107411
09/12/2009 200.00p 206.80p 184.20p 192.00p 417413
08/12/2009 213.90p 214.00p 198.07p 200.00p 283099
07/12/2009 218.50p 219.04p 211.00p 212.50p 246818
04/12/2009 229.90p 229.90p 220.00p 220.50p 139662
03/12/2009 230.10p 234.24p 224.10p 228.10p 383416
02/12/2009 220.00p 232.10p 220.00p 232.10p 269996
01/12/2009 225.80p 230.50p 220.00p 223.40p 189278
30/11/2009 229.40p 237.28p 220.20p 221.40p 463112
27/11/2009 205.10p 229.53p 205.10p 228.20p 766618
26/11/2009 232.50p 232.61p 200.00p 207.10p 699332
25/11/2009 237.00p 237.80p 230.00p 231.00p 105996
24/11/2009 232.10p 236.10p 230.80p 233.50p 193194
23/11/2009 241.30p 241.40p 233.10p 236.50p 88477
20/11/2009 232.50p 240.20p 229.60p 237.60p 219456
19/11/2009 238.30p 241.00p 231.50p 231.50p 64973
18/11/2009 237.20p 244.80p 237.20p 244.80p 61916
17/11/2009 239.30p 244.44p 233.80p 238.90p 78455
16/11/2009 245.00p 246.23p 238.68p 244.10p 135680
13/11/2009 240.20p 243.80p 234.60p 243.80p 141217
12/11/2009 238.20p 241.89p 232.30p 239.50p 190931
11/11/2009 238.90p 246.00p 237.70p 239.90p 160372
10/11/2009 243.40p 245.30p 236.90p 236.90p 83441
09/11/2009 242.70p 251.00p 242.50p 245.50p 132370
06/11/2009 246.90p 248.00p 237.50p 245.40p 117922
05/11/2009 231.40p 250.00p 231.40p 245.00p 141464
04/11/2009 227.80p 240.00p 223.50p 240.00p 106542
03/11/2009 225.20p 230.80p 220.10p 226.40p 190766
02/11/2009 225.60p 233.00p 225.60p 230.60p 162599
30/10/2009 241.90p 248.30p 227.10p 230.80p 112210
29/10/2009 232.40p 241.20p 229.00p 241.20p 238158
28/10/2009 243.90p 247.40p 224.20p 230.00p 406938
27/10/2009 246.00p 249.70p 244.00p 246.70p 120464
26/10/2009 248.80p 254.30p 246.00p 246.00p 130313
23/10/2009 254.00p 257.00p 249.80p 250.00p 155615
22/10/2009 251.90p 253.70p 243.60p 249.80p 157843
21/10/2009 250.40p 255.90p 245.20p 252.00p 327200
20/10/2009 253.30p 256.90p 250.10p 256.90p 242658
19/10/2009 250.00p 255.00p 244.00p 255.00p 201350
16/10/2009 255.00p 257.80p 247.30p 247.70p 397365
15/10/2009 253.80p 258.80p 248.00p 258.80p 161312
14/10/2009 250.50p 258.00p 248.80p 256.30p 869902
13/10/2009 245.40p 254.70p 245.40p 246.90p 285859
12/10/2009 250.00p 250.00p 246.10p 248.90p 300628
09/10/2009 255.00p 255.00p 245.60p 250.90p 1189335
08/10/2009 260.50p 260.50p 247.10p 250.20p 450347
07/10/2009 251.00p 264.90p 240.50p 252.30p 409105
06/10/2009 231.00p 251.00p 231.00p 250.00p 1054644
05/10/2009 220.10p 234.90p 220.10p 231.20p 279173
02/10/2009 225.10p 234.90p 220.10p 224.70p 447964
01/10/2009 236.50p 236.80p 225.00p 230.00p 408242
30/09/2009 242.30p 242.40p 233.50p 237.90p 912441
29/09/2009 250.00p 250.00p 238.00p 238.00p 316961
28/09/2009 236.00p 250.00p 236.00p 247.00p 312861
25/09/2009 241.00p 245.00p 236.10p 236.20p 452750
24/09/2009 248.00p 249.80p 240.00p 243.60p 848239
23/09/2009 243.20p 251.40p 242.00p 248.00p 441041
22/09/2009 247.80p 251.40p 239.50p 241.30p 577629
21/09/2009 250.00p 252.40p 243.10p 245.00p 310221

*Close Price adjusted for both dividends and splits