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
20/08/2019 73.80p 73.80p 70.40p 71.20p 261899
19/08/2019 73.60p 73.60p 72.00p 72.50p 14681
16/08/2019 74.00p 74.00p 72.00p 72.00p 32248
15/08/2019 73.00p 74.00p 72.00p 74.00p 42841
14/08/2019 73.40p 74.00p 71.20p 74.00p 105822
13/08/2019 73.60p 73.60p 71.40p 71.40p 15648
12/08/2019 71.20p 73.60p 71.20p 73.60p 18695
09/08/2019 73.40p 73.40p 71.20p 72.30p 57772
08/08/2019 72.00p 72.40p 71.06p 71.60p 50771
07/08/2019 72.00p 72.80p 70.00p 71.40p 48814
06/08/2019 73.80p 73.80p 71.60p 73.00p 11633
05/08/2019 74.00p 74.00p 70.31p 74.00p 16392
02/08/2019 71.00p 71.50p 71.00p 71.50p 660310
01/08/2019 69.00p 70.50p 68.80p 69.00p 56185
31/07/2019 72.00p 74.06p 68.80p 68.80p 48982
30/07/2019 74.20p 74.20p 72.00p 72.00p 1831
29/07/2019 74.40p 74.56p 72.70p 73.80p 12538
26/07/2019 72.00p 73.80p 70.00p 71.00p 46815
25/07/2019 72.00p 73.40p 72.00p 73.40p 2
24/07/2019 73.00p 74.60p 72.20p 73.00p 12371
23/07/2019 73.00p 74.80p 72.80p 72.80p 22862
22/07/2019 78.80p 80.40p 74.00p 74.80p 139486
19/07/2019 76.00p 79.00p 76.00p 77.40p 20818
18/07/2019 77.00p 78.80p 72.00p 72.00p 31308
17/07/2019 78.80p 78.80p 77.00p 77.30p 18209
16/07/2019 76.00p 77.74p 76.00p 77.50p 18436
15/07/2019 77.00p 78.80p 75.00p 75.50p 33337
12/07/2019 78.40p 78.40p 75.00p 77.50p 18066
11/07/2019 74.80p 77.40p 74.78p 77.10p 33840
10/07/2019 77.00p 79.75p 74.60p 74.60p 48063
09/07/2019 76.80p 78.50p 75.31p 78.50p 12773
08/07/2019 76.40p 76.50p 75.52p 76.50p 42375
05/07/2019 75.00p 76.80p 75.00p 76.00p 13435
04/07/2019 75.42p 76.40p 75.42p 76.00p 4832
03/07/2019 75.00p 76.48p 75.00p 75.00p 14622
02/07/2019 76.00p 78.00p 76.00p 78.00p 5109
01/07/2019 78.00p 78.00p 75.31p 77.00p 38451
28/06/2019 78.40p 81.00p 77.00p 77.00p 52672
27/06/2019 80.80p 80.80p 77.40p 79.00p 50625
26/06/2019 79.00p 80.00p 79.00p 79.50p 11591
25/06/2019 79.40p 80.12p 79.00p 79.00p 47338
24/06/2019 79.40p 80.40p 79.00p 80.40p 25012
21/06/2019 77.00p 80.00p 77.00p 79.00p 39181
20/06/2019 80.00p 80.00p 77.40p 78.00p 94000
19/06/2019 78.00p 78.49p 77.00p 77.60p 58810
18/06/2019 76.80p 78.00p 76.00p 76.00p 77408
17/06/2019 84.20p 84.36p 76.90p 76.90p 88945
14/06/2019 85.00p 86.00p 82.00p 83.10p 39017
13/06/2019 85.20p 86.00p 85.00p 85.00p 35971
12/06/2019 86.00p 86.00p 82.82p 85.00p 59060
11/06/2019 86.60p 86.87p 85.80p 85.80p 53669
10/06/2019 86.00p 88.20p 82.77p 85.60p 28312
07/06/2019 87.00p 87.44p 86.00p 86.30p 23095
06/06/2019 85.20p 86.20p 85.20p 86.20p 16510
05/06/2019 85.00p 86.00p 84.43p 86.00p 38876
04/06/2019 87.00p 90.00p 81.10p 84.20p 33699
03/06/2019 89.00p 89.15p 86.27p 87.00p 44232
31/05/2019 89.20p 89.41p 89.00p 89.00p 4411
30/05/2019 90.60p 90.60p 89.41p 90.10p 8551
29/05/2019 90.00p 90.82p 89.60p 90.20p 25515
28/05/2019 90.20p 90.20p 89.80p 89.80p 14615
24/05/2019 88.00p 90.00p 88.00p 90.00p 6370
23/05/2019 87.80p 90.14p 87.80p 88.10p 8096
22/05/2019 90.00p 90.25p 88.40p 88.40p 336
21/05/2019 87.00p 89.81p 87.00p 88.50p 18714
20/05/2019 91.40p 91.40p 87.00p 88.30p 427432
17/05/2019 92.00p 92.00p 89.64p 89.80p 5938
16/05/2019 89.60p 91.10p 88.40p 91.10p 47525
15/05/2019 89.00p 92.00p 89.00p 92.00p 59536
14/05/2019 89.40p 89.40p 88.00p 89.00p 39844
13/05/2019 88.00p 90.00p 87.77p 89.20p 6441514
10/05/2019 87.00p 87.30p 87.00p 87.30p 20754
09/05/2019 88.00p 88.36p 88.00p 88.00p 14176
08/05/2019 87.20p 88.78p 85.40p 87.00p 57418
07/05/2019 89.00p 90.00p 89.00p 89.00p 14072
03/05/2019 89.30p 89.80p 89.30p 89.80p 715
02/05/2019 89.20p 90.20p 88.80p 88.80p 41320
01/05/2019 90.00p 90.19p 88.80p 89.00p 50705
30/04/2019 89.00p 90.00p 89.00p 90.00p 13326
29/04/2019 89.80p 89.80p 87.77p 88.50p 7951
26/04/2019 85.00p 89.70p 85.00p 88.60p 32704
25/04/2019 86.40p 87.40p 85.54p 87.00p 82961
24/04/2019 88.00p 88.00p 86.05p 88.00p 167822
23/04/2019 84.00p 86.72p 84.00p 86.20p 192173
18/04/2019 85.20p 86.00p 85.00p 85.00p 400405
17/04/2019 85.20p 86.53p 83.40p 83.90p 65279
16/04/2019 86.20p 88.10p 85.00p 85.00p 13030
15/04/2019 87.00p 88.50p 86.00p 86.00p 25277
12/04/2019 90.00p 90.00p 85.00p 87.20p 27227
11/04/2019 90.80p 90.80p 87.20p 89.00p 22681
10/04/2019 91.00p 91.80p 87.20p 87.20p 53152
09/04/2019 91.00p 92.00p 90.00p 90.00p 18292
08/04/2019 91.60p 92.20p 91.40p 91.40p 23454
05/04/2019 92.20p 93.72p 91.40p 91.50p 56501
04/04/2019 94.80p 94.80p 92.00p 92.20p 24313
03/04/2019 94.80p 94.80p 91.80p 94.80p 472605
02/04/2019 93.00p 94.80p 92.18p 93.50p 21681
01/04/2019 93.80p 94.00p 91.30p 92.00p 48277
29/03/2019 94.00p 94.05p 91.00p 91.40p 44392
28/03/2019 93.20p 95.80p 93.20p 95.80p 269498
27/03/2019 93.00p 94.20p 91.90p 93.10p 18838
26/03/2019 93.80p 93.80p 92.00p 93.00p 39990
25/03/2019 94.60p 95.00p 92.06p 93.00p 63915
22/03/2019 92.80p 96.40p 90.40p 94.60p 80665
21/03/2019 90.70p 91.34p 90.70p 90.70p 28826
20/03/2019 90.20p 93.00p 90.20p 90.40p 9974
19/03/2019 92.00p 95.40p 92.00p 95.40p 48677
18/03/2019 89.00p 91.80p 88.00p 91.00p 89281
15/03/2019 89.00p 92.20p 88.00p 88.80p 73399
14/03/2019 90.00p 94.80p 88.40p 88.40p 168608
13/03/2019 95.60p 97.71p 88.60p 89.40p 200933
12/03/2019 97.00p 97.20p 96.00p 96.00p 37349
11/03/2019 98.00p 98.04p 97.22p 97.60p 29536
08/03/2019 99.00p 99.00p 97.00p 98.00p 40571
07/03/2019 98.20p 98.60p 98.00p 98.00p 8398
06/03/2019 100.50p 100.53p 99.00p 99.00p 14741
05/03/2019 100.00p 102.54p 99.23p 100.30p 23801
04/03/2019 100.00p 102.64p 100.00p 100.00p 40006
01/03/2019 101.00p 103.00p 100.00p 101.00p 94183
28/02/2019 106.50p 106.50p 102.00p 102.00p 60106
27/02/2019 104.50p 107.00p 104.00p 104.25p 22674
26/02/2019 105.00p 105.00p 103.00p 104.00p 76030
25/02/2019 104.00p 108.50p 104.00p 104.50p 83550
22/02/2019 105.00p 108.50p 104.00p 104.00p 84552
21/02/2019 104.00p 108.00p 104.00p 106.75p 5059
20/02/2019 104.00p 109.50p 104.00p 104.00p 10077
19/02/2019 103.00p 109.50p 103.00p 106.50p 14265
18/02/2019 102.50p 109.50p 102.00p 105.75p 16294
15/02/2019 103.00p 110.00p 102.00p 102.00p 27476
14/02/2019 107.00p 110.00p 107.00p 107.75p 51067
13/02/2019 105.00p 109.00p 104.00p 107.50p 19413
12/02/2019 105.00p 105.57p 104.00p 104.00p 10862
11/02/2019 101.00p 107.00p 101.00p 107.00p 51403
08/02/2019 101.50p 103.50p 101.50p 102.00p 12460
07/02/2019 109.00p 109.84p 101.50p 102.00p 75916
06/02/2019 110.00p 110.87p 105.66p 108.50p 89788
05/02/2019 103.50p 109.00p 103.43p 108.25p 39453
04/02/2019 102.50p 103.50p 101.00p 103.50p 24213
01/02/2019 101.50p 102.50p 100.00p 102.00p 143661
31/01/2019 98.80p 101.50p 97.90p 99.00p 24839
30/01/2019 97.20p 98.80p 95.00p 97.10p 287871
29/01/2019 95.00p 98.00p 95.00p 95.20p 33538
28/01/2019 99.80p 100.00p 96.80p 97.40p 30368
25/01/2019 99.80p 100.00p 99.43p 100.00p 26675
24/01/2019 100.00p 100.00p 97.91p 98.20p 12648
23/01/2019 100.00p 100.00p 99.20p 99.80p 29534
22/01/2019 103.00p 103.00p 100.00p 100.75p 53333
21/01/2019 100.50p 102.50p 100.00p 100.00p 7280
18/01/2019 101.00p 103.00p 100.00p 100.00p 79110
17/01/2019 104.50p 104.50p 100.50p 100.50p 64040
16/01/2019 105.00p 108.00p 100.50p 101.00p 115419
15/01/2019 103.00p 107.00p 103.00p 105.00p 14948
14/01/2019 107.00p 108.50p 104.00p 104.50p 41151
11/01/2019 106.00p 109.00p 105.00p 107.00p 44988
10/01/2019 107.00p 108.00p 106.00p 106.00p 24016
09/01/2019 110.00p 110.00p 106.00p 106.00p 12652
08/01/2019 109.00p 109.00p 106.00p 106.00p 44178
07/01/2019 110.00p 111.50p 108.00p 109.00p 36119
04/01/2019 113.50p 113.50p 106.50p 107.00p 19275
03/01/2019 113.00p 113.50p 110.39p 112.25p 2089
02/01/2019 110.00p 113.50p 110.00p 112.00p 18206
31/12/2018 112.50p 112.50p 111.00p 111.00p 23429
28/12/2018 113.50p 114.00p 110.15p 114.00p 21323
27/12/2018 111.50p 113.00p 110.04p 111.50p 14487
24/12/2018 110.03p 111.75p 110.03p 111.75p 400
21/12/2018 113.00p 113.00p 110.00p 110.00p 62749
20/12/2018 113.00p 113.00p 110.00p 112.00p 55402
19/12/2018 114.00p 114.00p 110.00p 112.50p 240461
18/12/2018 112.00p 114.50p 106.75p 114.50p 252578
17/12/2018 110.50p 113.00p 110.50p 113.00p 32445
14/12/2018 111.00p 112.00p 111.00p 111.50p 7793
13/12/2018 110.50p 112.00p 110.00p 112.00p 38818
12/12/2018 115.00p 115.00p 110.00p 110.25p 23890
11/12/2018 110.50p 113.98p 110.00p 110.00p 23640
10/12/2018 114.50p 114.50p 110.00p 110.00p 37958
07/12/2018 113.50p 114.50p 110.00p 112.00p 12762
06/12/2018 110.00p 112.96p 109.00p 109.00p 54435
05/12/2018 114.00p 114.00p 110.00p 110.00p 19649
04/12/2018 114.50p 114.50p 110.00p 110.00p 113690
03/12/2018 105.00p 114.64p 105.00p 110.00p 89210
30/11/2018 105.00p 108.00p 105.00p 105.00p 291364
29/11/2018 109.50p 110.00p 104.50p 105.00p 427361
28/11/2018 109.50p 110.00p 105.00p 109.50p 83703
27/11/2018 111.00p 117.50p 105.13p 107.00p 90906
26/11/2018 114.00p 114.00p 111.00p 111.00p 23830
23/11/2018 111.00p 116.50p 111.00p 114.00p 18646
22/11/2018 110.00p 117.00p 110.00p 113.75p 24386
21/11/2018 115.00p 115.28p 111.50p 112.00p 67651
20/11/2018 114.50p 117.00p 112.50p 115.75p 95137
19/11/2018 113.00p 115.00p 108.75p 114.50p 66944
16/11/2018 109.50p 110.00p 107.31p 109.50p 50625
15/11/2018 113.00p 113.00p 105.00p 109.00p 138936
14/11/2018 111.00p 111.00p 108.00p 108.00p 1161499
13/11/2018 112.00p 113.41p 110.00p 110.50p 18925
12/11/2018 111.00p 113.50p 110.50p 112.00p 31353
09/11/2018 110.00p 112.00p 109.00p 112.00p 36787
08/11/2018 110.90p 110.90p 110.03p 110.75p 4420
07/11/2018 109.50p 111.00p 108.09p 111.00p 17422
06/11/2018 106.50p 109.50p 106.00p 107.50p 73539
05/11/2018 102.00p 106.00p 102.00p 105.00p 1596153

*Close Price adjusted for both dividends and splits