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
04/06/2020 31.30p 37.51p 29.90p 33.00p 1789736
03/06/2020 31.00p 33.20p 29.00p 29.80p 594913
02/06/2020 32.00p 33.70p 31.00p 31.00p 205698
29/05/2020 33.60p 34.23p 31.90p 31.90p 120144
28/05/2020 33.30p 33.89p 31.80p 32.00p 59144
27/05/2020 32.10p 33.85p 31.80p 31.80p 95489
26/05/2020 34.00p 34.00p 31.80p 31.80p 153789
25/05/2020 32.00p 34.70p 32.00p 33.00p 265405
22/05/2020 32.00p 34.70p 32.00p 33.00p 265405
21/05/2020 31.00p 32.30p 30.40p 32.20p 128716
20/05/2020 31.40p 32.02p 30.00p 30.10p 231174
19/05/2020 30.10p 31.90p 30.00p 30.00p 112042
18/05/2020 28.70p 31.50p 28.70p 30.00p 284594
15/05/2020 29.90p 30.48p 28.10p 29.15p 188592
14/05/2020 32.90p 32.90p 27.50p 29.00p 463822
13/05/2020 34.90p 34.90p 31.00p 32.40p 42429
12/05/2020 34.90p 36.00p 32.00p 33.30p 134881
11/05/2020 37.00p 37.00p 33.90p 34.45p 121729
08/05/2020 37.80p 37.90p 35.00p 35.80p 48998
07/05/2020 37.80p 37.90p 35.00p 35.80p 48998
06/05/2020 39.90p 39.90p 36.10p 36.30p 87098
05/05/2020 40.00p 40.00p 38.00p 39.00p 23938
04/05/2020 39.10p 40.90p 38.00p 39.00p 121494
01/05/2020 38.60p 40.84p 37.50p 38.00p 147792
30/04/2020 40.90p 41.00p 37.90p 37.90p 218772
29/04/2020 40.70p 41.23p 38.60p 41.00p 46083
28/04/2020 38.90p 40.18p 37.60p 39.40p 55168
27/04/2020 38.00p 38.90p 36.00p 38.00p 83511
24/04/2020 37.00p 40.10p 36.75p 37.30p 411674
23/04/2020 35.90p 35.90p 34.27p 35.80p 2986
22/04/2020 36.00p 36.00p 34.56p 36.00p 38857
21/04/2020 34.10p 35.90p 34.10p 35.45p 31632
20/04/2020 35.90p 35.90p 34.20p 34.80p 17291
17/04/2020 35.50p 35.84p 33.70p 35.70p 95604
16/04/2020 34.10p 35.90p 34.00p 34.00p 40342
15/04/2020 38.90p 38.90p 35.00p 35.80p 140988
14/04/2020 37.10p 39.20p 37.10p 38.00p 41509
09/04/2020 35.80p 39.90p 35.80p 38.55p 93301
08/04/2020 35.10p 36.90p 35.10p 36.70p 28948
07/04/2020 34.00p 37.40p 32.60p 35.20p 210187
06/04/2020 29.40p 33.98p 29.40p 33.05p 226378
03/04/2020 28.90p 29.40p 28.00p 28.50p 58423
02/04/2020 28.50p 29.00p 27.17p 29.00p 54880
01/04/2020 29.60p 30.50p 27.70p 27.70p 119196
31/03/2020 30.70p 31.80p 28.20p 28.20p 219337
30/03/2020 31.00p 31.90p 29.30p 29.30p 14719
27/03/2020 31.70p 32.00p 30.23p 32.00p 15321
26/03/2020 30.00p 31.50p 29.22p 30.55p 37719
25/03/2020 29.30p 31.80p 29.30p 30.35p 68122
24/03/2020 29.00p 32.00p 27.10p 28.00p 247604
23/03/2020 28.80p 28.80p 27.00p 28.15p 50341
20/03/2020 28.50p 28.90p 27.10p 28.90p 78390
19/03/2020 29.50p 30.80p 27.00p 27.00p 311849
18/03/2020 30.10p 30.46p 29.00p 29.90p 64064
17/03/2020 30.00p 30.80p 29.00p 29.30p 17903
16/03/2020 36.00p 36.00p 30.00p 30.70p 276170
13/03/2020 36.90p 38.00p 35.63p 37.00p 82360
12/03/2020 41.00p 41.19p 33.96p 35.70p 140572
11/03/2020 46.00p 46.00p 41.30p 42.40p 107243
10/03/2020 48.00p 49.00p 48.00p 48.45p 73101
09/03/2020 49.60p 50.00p 48.00p 48.45p 186209
06/03/2020 52.00p 52.40p 52.00p 52.40p 4050
05/03/2020 55.00p 55.74p 52.00p 54.00p 36156
04/03/2020 55.00p 55.74p 55.00p 55.00p 13717
03/03/2020 55.80p 56.60p 54.00p 55.00p 128959
02/03/2020 55.00p 56.60p 53.50p 53.50p 43299
28/02/2020 58.00p 58.60p 53.80p 54.20p 151708
27/02/2020 60.00p 61.80p 58.20p 60.30p 73033
26/02/2020 62.00p 62.21p 58.20p 59.00p 146558
25/02/2020 64.00p 64.80p 62.00p 62.70p 63200
24/02/2020 64.00p 64.02p 62.37p 63.70p 44697
21/02/2020 64.40p 64.40p 63.00p 63.90p 46464
20/02/2020 65.00p 65.00p 62.00p 63.90p 85729
19/02/2020 64.60p 66.85p 64.60p 66.00p 8103
18/02/2020 69.80p 69.80p 63.60p 66.30p 88240
17/02/2020 69.80p 69.80p 65.00p 68.10p 90349
14/02/2020 69.40p 69.93p 67.60p 68.40p 25872
13/02/2020 66.00p 69.80p 66.00p 67.60p 164462
12/02/2020 65.00p 66.00p 64.00p 65.60p 31804
11/02/2020 65.00p 66.20p 63.00p 63.00p 24125
10/02/2020 64.00p 65.60p 63.26p 64.60p 40132
07/02/2020 68.40p 68.40p 63.45p 64.00p 75206
06/02/2020 68.40p 68.40p 66.00p 66.80p 22250
05/02/2020 67.40p 68.60p 65.85p 68.60p 27423
04/02/2020 65.00p 70.52p 64.00p 66.00p 197502
03/02/2020 63.40p 63.67p 61.00p 62.40p 27294
31/01/2020 62.40p 62.62p 61.60p 61.60p 39308
30/01/2020 63.00p 63.80p 62.00p 62.00p 48413
29/01/2020 64.20p 65.46p 62.00p 63.00p 33110
28/01/2020 66.00p 63.50p 63.00p 63.50p 16217
27/01/2020 66.00p 66.00p 63.13p 63.50p 62760
24/01/2020 65.00p 65.20p 63.62p 65.20p 35825
23/01/2020 66.00p 66.00p 63.26p 64.10p 24331
22/01/2020 62.00p 65.00p 60.20p 65.00p 98930
21/01/2020 60.20p 61.80p 60.20p 61.00p 12385
20/01/2020 59.00p 61.64p 59.00p 61.00p 40100
17/01/2020 59.80p 60.40p 59.24p 60.40p 48504
16/01/2020 58.20p 59.80p 58.20p 59.00p 26960
15/01/2020 60.00p 60.00p 58.20p 60.00p 71589
14/01/2020 57.40p 59.60p 57.40p 59.60p 77293
13/01/2020 56.80p 57.23p 55.00p 57.10p 163214
10/01/2020 56.80p 56.80p 54.20p 56.00p 38454
09/01/2020 53.80p 56.00p 53.80p 55.70p 101107
08/01/2020 54.80p 54.80p 53.67p 54.00p 30658
07/01/2020 52.00p 55.60p 52.00p 55.60p 150785
06/01/2020 51.40p 52.40p 51.00p 52.00p 149266
03/01/2020 52.60p 52.60p 51.94p 52.00p 15091
02/01/2020 52.40p 52.60p 50.92p 52.10p 63359
31/12/2019 51.00p 52.00p 51.00p 51.10p 12732
30/12/2019 50.60p 52.00p 50.60p 51.00p 11774
27/12/2019 51.60p 52.40p 50.60p 51.10p 61439
24/12/2019 52.40p 52.87p 51.50p 51.50p 35006
23/12/2019 51.00p 51.00p 50.00p 50.80p 89002
20/12/2019 51.00p 52.78p 50.00p 50.00p 262429
19/12/2019 50.80p 51.00p 50.21p 50.40p 56578
18/12/2019 54.00p 54.00p 50.00p 50.50p 208975
17/12/2019 51.60p 53.80p 51.60p 53.00p 169557
16/12/2019 52.80p 55.00p 52.60p 53.00p 109748
13/12/2019 53.80p 54.80p 51.60p 51.60p 364766
12/12/2019 52.00p 55.00p 51.60p 52.40p 112326
11/12/2019 51.60p 52.40p 51.60p 52.00p 69404
10/12/2019 51.00p 52.80p 51.00p 51.80p 23711
09/12/2019 52.00p 52.60p 51.00p 51.20p 1711031
06/12/2019 52.00p 52.60p 51.80p 52.30p 20428
05/12/2019 52.00p 52.40p 51.50p 52.00p 28051
04/12/2019 49.50p 52.80p 49.50p 52.80p 82024
03/12/2019 52.80p 52.80p 48.19p 49.60p 144225
02/12/2019 52.00p 55.80p 50.13p 52.10p 185301
29/11/2019 55.20p 55.80p 53.00p 53.00p 212299
28/11/2019 58.40p 58.40p 57.40p 57.40p 1660
27/11/2019 60.00p 60.33p 57.85p 58.80p 204976
26/11/2019 60.60p 61.00p 60.18p 61.00p 1375
25/11/2019 60.80p 61.50p 58.73p 59.50p 46788
22/11/2019 61.00p 61.00p 59.42p 59.80p 27647
21/11/2019 61.00p 61.70p 59.80p 60.70p 21006
20/11/2019 61.00p 62.22p 61.00p 61.40p 44636
19/11/2019 62.40p 62.40p 61.00p 61.80p 46033
18/11/2019 61.40p 63.80p 61.40p 62.60p 7479
15/11/2019 62.20p 63.62p 62.20p 62.40p 14320
14/11/2019 61.60p 62.04p 61.40p 61.40p 6219
13/11/2019 63.80p 63.80p 61.00p 61.00p 8881
12/11/2019 62.60p 62.65p 62.18p 62.60p 1972
11/11/2019 63.46p 63.46p 61.85p 62.60p 19355
08/11/2019 61.40p 63.67p 61.00p 61.00p 13352
07/11/2019 61.75p 62.50p 61.75p 62.50p 1927
06/11/2019 60.20p 63.80p 60.20p 61.00p 19006
05/11/2019 61.20p 63.80p 61.20p 62.50p 17241
04/11/2019 61.00p 62.40p 58.80p 61.30p 65904
01/11/2019 64.00p 64.00p 60.46p 61.90p 17448
31/10/2019 61.80p 63.80p 60.00p 62.40p 23870
30/10/2019 62.00p 62.20p 61.00p 61.80p 125843
29/10/2019 60.00p 62.00p 60.00p 61.00p 67074
28/10/2019 62.80p 63.31p 59.40p 61.50p 159907
25/10/2019 67.00p 67.00p 61.82p 62.00p 38365
24/10/2019 67.60p 67.60p 64.86p 65.10p 29892
23/10/2019 69.40p 69.40p 65.00p 65.90p 24251
22/10/2019 69.40p 69.40p 67.24p 68.60p 11799
21/10/2019 71.20p 71.20p 67.00p 69.40p 21761
18/10/2019 71.80p 71.80p 69.00p 70.40p 12708
17/10/2019 70.00p 70.00p 69.74p 69.80p 432
16/10/2019 70.00p 71.40p 69.00p 69.00p 11879
15/10/2019 72.40p 72.40p 69.00p 69.40p 25632
14/10/2019 68.00p 72.60p 68.00p 72.60p 60426
11/10/2019 69.00p 70.40p 69.00p 70.00p 4025089
10/10/2019 70.00p 70.20p 69.14p 70.20p 5485
09/10/2019 70.00p 70.20p 68.00p 68.00p 1582276
08/10/2019 71.40p 71.40p 69.00p 69.00p 46271
07/10/2019 73.00p 73.00p 71.10p 71.20p 13885
04/10/2019 72.00p 73.00p 72.00p 72.40p 7200
03/10/2019 72.00p 72.80p 71.00p 72.00p 60130
02/10/2019 70.00p 72.49p 70.00p 72.20p 85202
01/10/2019 70.00p 71.00p 69.36p 71.00p 21100
30/09/2019 69.20p 72.00p 69.00p 69.10p 42591
27/09/2019 72.80p 72.80p 69.64p 70.20p 28739
26/09/2019 71.00p 72.80p 70.79p 71.40p 79242
25/09/2019 72.80p 72.80p 71.00p 71.00p 46468
24/09/2019 73.00p 73.80p 71.29p 73.00p 25204
23/09/2019 72.40p 72.57p 71.50p 71.50p 5478
20/09/2019 69.00p 73.00p 69.00p 72.40p 21779
19/09/2019 73.80p 73.80p 70.40p 70.40p 1491
18/09/2019 71.80p 71.80p 69.00p 69.00p 31892
17/09/2019 73.00p 73.11p 70.00p 70.00p 53947
16/09/2019 72.00p 74.00p 72.00p 72.20p 16186
13/09/2019 73.40p 73.40p 70.82p 73.40p 23846
12/09/2019 74.80p 74.80p 72.00p 73.40p 3939
11/09/2019 72.20p 73.40p 72.00p 73.40p 257852
10/09/2019 74.00p 74.12p 72.00p 72.00p 21016
09/09/2019 75.00p 75.00p 73.20p 73.60p 83879
06/09/2019 74.60p 75.00p 74.00p 75.00p 13020
05/09/2019 74.00p 74.80p 71.20p 74.80p 163197
04/09/2019 72.60p 73.26p 72.00p 72.00p 25504
03/09/2019 73.10p 73.10p 72.22p 72.90p 15905
02/09/2019 72.20p 74.00p 71.45p 74.00p 7882
30/08/2019 72.00p 73.80p 68.40p 69.00p 69496
29/08/2019 71.00p 72.55p 70.20p 70.20p 491717
28/08/2019 70.20p 71.84p 70.20p 71.00p 5055997
27/08/2019 73.80p 73.80p 71.00p 71.00p 4444
23/08/2019 71.40p 73.80p 71.40p 72.00p 20633
22/08/2019 72.00p 73.80p 71.65p 73.40p 147484
21/08/2019 71.20p 74.00p 71.20p 74.00p 9675

*Close Price adjusted for both dividends and splits