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
02/11/2018 106.00p 106.50p 102.50p 104.50p 16254
01/11/2018 106.00p 106.00p 101.04p 102.00p 84303
31/10/2018 109.00p 111.50p 104.50p 104.50p 209717
30/10/2018 107.50p 109.00p 106.43p 108.00p 33007
29/10/2018 102.00p 105.00p 100.59p 103.00p 55162
26/10/2018 101.00p 101.50p 98.60p 99.60p 154561
25/10/2018 100.00p 101.50p 100.00p 100.50p 16060
24/10/2018 101.50p 102.00p 98.90p 101.00p 150803
23/10/2018 116.00p 116.00p 102.36p 105.00p 138689
22/10/2018 114.00p 117.00p 113.68p 117.00p 11891
19/10/2018 116.50p 117.00p 113.53p 114.50p 16318
18/10/2018 116.50p 116.50p 112.50p 113.50p 34066
17/10/2018 116.50p 116.50p 110.17p 112.50p 24994
16/10/2018 115.00p 118.50p 114.00p 117.50p 42770
15/10/2018 118.50p 118.50p 115.00p 115.00p 51051
12/10/2018 115.50p 117.50p 114.50p 115.75p 11246
11/10/2018 115.00p 116.00p 113.02p 115.00p 62819
10/10/2018 116.50p 116.50p 113.50p 116.50p 23396
09/10/2018 118.00p 118.00p 114.00p 114.75p 80558
08/10/2018 116.00p 118.50p 116.00p 116.00p 15296
05/10/2018 118.00p 118.00p 116.00p 116.00p 39795
04/10/2018 119.00p 119.00p 117.50p 118.50p 74482
03/10/2018 119.00p 119.00p 116.00p 119.00p 32390
02/10/2018 117.50p 119.00p 116.50p 118.00p 17386
01/10/2018 119.00p 119.00p 117.35p 118.00p 27127
28/09/2018 118.50p 119.00p 115.00p 119.00p 36080
27/09/2018 119.00p 119.00p 115.50p 116.50p 40839
26/09/2018 118.00p 119.00p 117.00p 119.00p 16970
25/09/2018 120.00p 120.00p 118.00p 119.00p 102094
24/09/2018 119.50p 119.50p 118.00p 118.00p 15989
21/09/2018 119.50p 121.00p 118.00p 119.00p 42662
20/09/2018 119.50p 119.50p 116.34p 118.50p 67153
19/09/2018 119.00p 124.10p 116.00p 116.00p 99207
18/09/2018 118.00p 119.95p 117.00p 119.00p 33205
17/09/2018 120.00p 120.00p 118.00p 118.00p 42706
14/09/2018 118.00p 120.50p 114.50p 120.50p 80997
13/09/2018 116.00p 117.10p 114.68p 115.75p 37147
12/09/2018 118.50p 118.50p 115.00p 117.00p 88519
11/09/2018 116.50p 120.50p 112.00p 117.00p 66335
10/09/2018 121.00p 121.00p 117.50p 118.00p 67678
07/09/2018 117.50p 120.00p 117.50p 119.00p 244502
06/09/2018 118.50p 120.78p 115.50p 117.25p 308648
05/09/2018 118.00p 120.00p 117.20p 118.50p 90041
04/09/2018 115.00p 117.00p 113.12p 116.00p 95060
03/09/2018 112.00p 114.00p 110.53p 113.75p 53104
31/08/2018 111.00p 111.88p 110.00p 110.00p 86748
30/08/2018 111.00p 113.24p 110.57p 111.00p 47820
29/08/2018 111.50p 112.00p 111.00p 111.50p 30937
28/08/2018 111.00p 113.42p 111.00p 111.00p 21199
24/08/2018 112.00p 113.10p 111.00p 111.00p 13838
23/08/2018 113.00p 113.42p 111.50p 111.50p 11305
22/08/2018 111.00p 112.00p 110.53p 111.50p 35000
21/08/2018 111.00p 115.00p 110.00p 115.00p 112785
20/08/2018 117.00p 117.00p 108.24p 110.00p 78460
17/08/2018 112.50p 113.00p 110.70p 112.00p 98160
16/08/2018 118.00p 118.00p 112.00p 112.00p 71534
15/08/2018 117.50p 117.50p 113.00p 115.25p 80926
14/08/2018 113.50p 114.50p 112.10p 114.00p 86281
13/08/2018 118.00p 118.00p 113.00p 114.00p 45084
10/08/2018 115.00p 117.50p 113.00p 114.00p 144347
09/08/2018 114.50p 116.51p 114.00p 114.00p 837612
08/08/2018 118.50p 119.50p 114.00p 114.00p 11475
07/08/2018 117.00p 119.50p 114.00p 114.00p 30806
06/08/2018 114.50p 117.60p 113.75p 117.50p 27901
03/08/2018 117.50p 121.50p 114.00p 114.00p 85257
02/08/2018 115.50p 117.50p 114.00p 115.50p 46034
01/08/2018 116.00p 117.31p 116.00p 116.00p 121751
31/07/2018 117.00p 118.00p 115.81p 118.00p 16422
30/07/2018 116.50p 118.00p 116.50p 117.00p 19462
27/07/2018 116.50p 117.50p 114.50p 117.50p 27078
26/07/2018 118.00p 118.00p 115.00p 116.50p 38394
25/07/2018 114.00p 118.00p 113.19p 118.00p 66151
24/07/2018 110.00p 117.00p 110.00p 117.00p 18318
23/07/2018 109.50p 113.50p 108.63p 110.00p 23882
20/07/2018 114.00p 115.00p 110.00p 110.00p 298635
19/07/2018 118.00p 118.00p 114.00p 114.00p 26489
18/07/2018 117.00p 118.00p 115.00p 116.00p 29531
17/07/2018 116.50p 119.00p 116.50p 118.00p 14204
16/07/2018 117.00p 119.50p 115.63p 117.75p 24538
13/07/2018 111.50p 119.50p 111.50p 116.75p 38900
12/07/2018 110.50p 114.79p 105.60p 112.00p 56167
11/07/2018 110.00p 110.00p 104.13p 107.00p 123800
10/07/2018 117.00p 119.00p 106.96p 110.00p 173329
09/07/2018 120.00p 120.00p 113.11p 114.00p 60600
06/07/2018 123.00p 123.00p 119.00p 119.00p 38168
05/07/2018 119.00p 121.00p 119.00p 121.00p 3342
04/07/2018 120.50p 121.00p 119.08p 120.00p 8963
03/07/2018 123.50p 123.50p 119.00p 119.50p 273869
02/07/2018 120.50p 120.65p 119.00p 119.50p 849041
29/06/2018 120.50p 121.50p 119.00p 121.50p 61408
28/06/2018 122.50p 122.75p 120.00p 120.00p 19161
27/06/2018 122.00p 123.50p 120.00p 120.00p 113112
26/06/2018 122.50p 124.50p 121.50p 124.00p 37327
25/06/2018 124.00p 124.50p 121.00p 124.50p 52903
22/06/2018 124.00p 124.00p 120.68p 123.00p 14092
21/06/2018 121.00p 122.00p 119.50p 120.00p 54342
20/06/2018 124.00p 124.00p 120.50p 120.50p 62140
19/06/2018 124.00p 124.50p 119.00p 120.00p 124090
18/06/2018 123.00p 124.20p 121.50p 124.00p 34852
15/06/2018 121.50p 124.00p 120.50p 120.50p 25830
14/06/2018 124.00p 124.50p 122.26p 123.25p 44935
13/06/2018 121.50p 124.00p 121.50p 123.00p 76657
12/06/2018 122.50p 124.00p 120.50p 124.00p 26641
11/06/2018 119.00p 123.00p 119.00p 123.00p 279579
08/06/2018 124.50p 124.50p 117.00p 119.00p 126846
07/06/2018 119.00p 125.00p 117.50p 124.50p 275104
06/06/2018 117.50p 119.00p 116.58p 117.50p 73289
05/06/2018 118.00p 119.00p 115.33p 115.50p 194904
04/06/2018 113.00p 118.00p 110.50p 118.00p 109571
01/06/2018 112.00p 113.00p 107.33p 113.00p 1138703
31/05/2018 112.00p 112.00p 109.00p 111.50p 38683
30/05/2018 109.00p 111.00p 108.00p 110.75p 49176
29/05/2018 112.50p 112.50p 107.00p 108.50p 1038244
25/05/2018 108.00p 111.00p 107.43p 111.00p 79417
24/05/2018 108.00p 112.50p 108.00p 108.50p 88979
23/05/2018 110.50p 111.50p 108.50p 108.50p 74814
22/05/2018 111.00p 113.13p 109.00p 110.00p 91928
21/05/2018 110.00p 111.00p 108.63p 110.00p 83486
18/05/2018 110.00p 110.00p 107.50p 110.00p 46209
17/05/2018 110.00p 110.00p 105.50p 110.00p 90075
16/05/2018 106.50p 110.00p 105.60p 110.00p 20335
15/05/2018 108.50p 110.00p 104.50p 109.00p 43279
14/05/2018 107.00p 108.75p 103.37p 107.00p 55944
11/05/2018 105.00p 107.50p 105.00p 107.00p 41625
10/05/2018 106.50p 107.50p 104.28p 107.50p 32884
09/05/2018 107.00p 107.00p 103.00p 106.00p 94813
08/05/2018 102.00p 107.00p 101.50p 107.00p 176102
04/05/2018 101.00p 102.50p 100.00p 101.00p 61220
03/05/2018 100.00p 102.00p 98.52p 101.50p 114541
02/05/2018 99.60p 100.00p 98.56p 99.00p 84814
01/05/2018 99.40p 99.80p 98.32p 99.60p 44214
30/04/2018 100.00p 100.00p 98.00p 100.00p 42076
27/04/2018 98.00p 100.00p 96.88p 99.80p 19298
26/04/2018 95.00p 98.00p 95.00p 95.00p 164026
25/04/2018 97.00p 98.00p 95.48p 96.20p 42124
24/04/2018 97.00p 97.50p 96.50p 96.50p 9517
23/04/2018 98.00p 99.00p 97.00p 97.20p 71184
20/04/2018 97.20p 100.50p 97.20p 99.25p 174028
19/04/2018 98.00p 103.00p 96.40p 99.75p 111290
18/04/2018 96.80p 97.80p 95.20p 97.80p 82029
17/04/2018 92.00p 97.00p 92.00p 97.00p 192856
16/04/2018 89.80p 92.00p 89.50p 92.00p 95946
13/04/2018 91.00p 93.00p 88.42p 88.60p 39029
12/04/2018 88.41p 91.25p 88.41p 90.80p 20845
11/04/2018 90.80p 91.40p 88.41p 90.30p 1006058
10/04/2018 90.80p 91.00p 88.34p 90.10p 32224
09/04/2018 89.00p 90.00p 86.00p 89.60p 385516
06/04/2018 88.60p 88.80p 86.00p 86.20p 271294
05/04/2018 83.20p 88.23p 83.20p 86.20p 307279
04/04/2018 92.00p 92.00p 83.00p 85.00p 240623
03/04/2018 90.00p 92.00p 88.00p 92.00p 183187
29/03/2018 93.00p 94.79p 86.20p 90.00p 102087
28/03/2018 93.00p 95.00p 92.45p 93.90p 45113
27/03/2018 93.00p 95.80p 93.00p 94.00p 52567
26/03/2018 94.00p 95.00p 91.84p 94.00p 61237
23/03/2018 96.20p 97.80p 91.84p 94.60p 583933
22/03/2018 99.00p 99.00p 96.00p 96.20p 94164
21/03/2018 98.80p 98.80p 96.20p 98.00p 32936
20/03/2018 98.00p 100.00p 96.00p 96.40p 114999
19/03/2018 103.50p 103.68p 96.00p 96.00p 195228
16/03/2018 100.00p 105.35p 99.00p 101.50p 204710
15/03/2018 99.80p 102.00p 97.20p 97.20p 238171
14/03/2018 94.00p 99.00p 94.00p 96.40p 199026
13/03/2018 92.00p 94.00p 92.00p 93.00p 232274
12/03/2018 90.00p 92.86p 90.00p 92.20p 188023
09/03/2018 93.20p 93.40p 89.92p 92.00p 65427
08/03/2018 86.80p 93.30p 84.35p 92.00p 442539
07/03/2018 86.60p 86.70p 85.20p 86.40p 14099
06/03/2018 86.00p 86.00p 83.00p 85.40p 11126
05/03/2018 84.20p 86.00p 82.60p 86.00p 96484
02/03/2018 84.20p 84.20p 82.60p 83.00p 18778
01/03/2018 83.00p 84.25p 81.00p 82.70p 27317
28/02/2018 82.20p 84.20p 82.00p 82.00p 26698
27/02/2018 82.10p 84.17p 82.10p 82.70p 2174
26/02/2018 81.00p 83.00p 81.00p 82.30p 11069
23/02/2018 80.00p 84.20p 80.00p 83.00p 19298
22/02/2018 81.50p 82.80p 81.03p 81.90p 11772
21/02/2018 82.78p 82.78p 81.54p 82.00p 8199
20/02/2018 82.75p 82.75p 81.50p 82.00p 21004
19/02/2018 82.58p 82.96p 81.00p 81.60p 3045
16/02/2018 80.00p 83.00p 79.40p 83.00p 33399
15/02/2018 81.00p 81.00p 78.00p 78.00p 190889
14/02/2018 85.00p 85.02p 81.00p 81.40p 91772
13/02/2018 88.20p 88.90p 84.40p 84.40p 73730
12/02/2018 89.00p 89.00p 86.20p 88.00p 2754727
09/02/2018 89.20p 91.27p 86.00p 86.60p 110607
08/02/2018 91.00p 91.38p 89.60p 89.80p 5275
07/02/2018 91.00p 91.00p 89.80p 90.60p 20472
06/02/2018 89.20p 92.00p 89.00p 89.40p 128704
05/02/2018 92.00p 93.40p 92.00p 92.60p 155883
02/02/2018 91.00p 93.04p 88.35p 92.50p 123614
01/02/2018 90.80p 90.80p 88.80p 90.30p 16050
31/01/2018 87.00p 91.00p 86.58p 89.60p 61536
30/01/2018 91.00p 91.00p 87.80p 89.40p 67416
29/01/2018 93.00p 93.00p 89.00p 90.00p 188000
26/01/2018 92.40p 92.40p 89.40p 92.00p 62690
25/01/2018 92.80p 93.00p 89.00p 91.60p 48838
24/01/2018 93.40p 93.40p 89.20p 89.20p 56862
23/01/2018 93.00p 93.40p 90.55p 93.20p 108560
22/01/2018 88.00p 92.80p 87.88p 91.90p 96712

*Close Price adjusted for both dividends and splits