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
02/02/2018 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
19/01/2018 90.00p 90.00p 88.00p 89.00p 55631
18/01/2018 91.40p 91.44p 88.00p 89.80p 129492
17/01/2018 91.00p 92.00p 91.00p 92.00p 38780
16/01/2018 93.40p 93.62p 91.00p 91.00p 185998
15/01/2018 84.00p 95.00p 84.00p 93.20p 795601
12/01/2018 83.00p 83.55p 80.00p 80.60p 458007
11/01/2018 82.80p 83.20p 80.00p 80.40p 23037
10/01/2018 82.80p 82.80p 79.47p 80.20p 9011
09/01/2018 81.60p 82.38p 79.43p 81.40p 15169
08/01/2018 80.20p 82.80p 79.90p 79.90p 436588
05/01/2018 79.00p 79.51p 75.90p 76.50p 63151
04/01/2018 78.00p 78.20p 75.60p 77.00p 25495
03/01/2018 72.00p 78.00p 71.21p 76.40p 126139
02/01/2018 72.00p 72.00p 71.40p 72.00p 42199
29/12/2017 71.50p 72.00p 71.00p 71.00p 12581
28/12/2017 70.50p 71.50p 70.50p 71.50p 26716
27/12/2017 69.00p 70.50p 69.00p 69.88p 18178
22/12/2017 70.50p 71.00p 70.29p 71.00p 20886
21/12/2017 70.00p 70.50p 70.00p 70.25p 7895
20/12/2017 70.00p 70.50p 68.47p 70.00p 96339
19/12/2017 72.00p 72.00p 66.00p 69.25p 131791
18/12/2017 70.00p 71.75p 70.00p 71.50p 17416
15/12/2017 71.00p 71.75p 69.25p 71.75p 26901
14/12/2017 71.75p 71.91p 69.00p 69.00p 64159
13/12/2017 74.00p 74.00p 71.00p 72.00p 52929
12/12/2017 76.25p 77.35p 73.50p 73.50p 64132
11/12/2017 76.25p 77.75p 75.75p 75.75p 22416
08/12/2017 77.00p 77.00p 76.34p 77.00p 15315
07/12/2017 78.50p 80.00p 77.00p 77.00p 18366
06/12/2017 78.25p 80.00p 77.00p 77.00p 46590
05/12/2017 78.75p 82.00p 78.00p 80.25p 16942
04/12/2017 80.50p 80.71p 78.00p 78.00p 41710
01/12/2017 80.50p 82.50p 80.00p 80.25p 48496
30/11/2017 81.00p 81.00p 80.00p 80.00p 61838
29/11/2017 80.00p 82.28p 80.00p 80.00p 34541
28/11/2017 81.50p 82.00p 80.00p 80.00p 121115
27/11/2017 82.00p 83.00p 80.77p 81.25p 37028
24/11/2017 79.00p 82.00p 78.16p 81.00p 168046
23/11/2017 77.00p 78.56p 77.00p 78.13p 16640
22/11/2017 76.00p 76.00p 74.59p 75.25p 21183
21/11/2017 74.75p 76.00p 74.50p 75.25p 11302
20/11/2017 76.00p 76.00p 74.25p 75.25p 18333
17/11/2017 76.00p 74.50p 73.66p 74.50p 1909
16/11/2017 76.00p 76.00p 73.00p 73.50p 5702
15/11/2017 76.00p 76.00p 73.00p 74.50p 28355
14/11/2017 74.50p 74.62p 73.25p 74.62p 0
13/11/2017 74.50p 76.75p 73.25p 73.25p 44402
10/11/2017 80.25p 80.25p 74.50p 76.00p 235396
09/11/2017 78.00p 80.50p 77.00p 80.00p 37430
08/11/2017 78.00p 80.15p 78.00p 78.00p 3818
07/11/2017 82.00p 82.00p 78.00p 78.25p 18102
06/11/2017 80.75p 82.00p 78.88p 80.50p 46014
03/11/2017 81.75p 82.25p 78.00p 78.00p 63650
02/11/2017 81.50p 82.00p 78.00p 81.50p 42681
01/11/2017 81.75p 81.75p 78.00p 78.00p 73302
31/10/2017 79.00p 80.19p 78.02p 80.00p 58579
30/10/2017 77.75p 79.10p 77.75p 78.50p 4216
27/10/2017 78.00p 78.75p 78.00p 78.75p 86014
26/10/2017 78.25p 78.75p 78.00p 78.00p 34181
25/10/2017 78.00p 78.32p 78.00p 78.00p 23614
24/10/2017 77.00p 79.47p 77.39p 78.87p 23819
23/10/2017 77.00p 80.88p 77.00p 78.00p 22849
20/10/2017 81.75p 81.75p 78.00p 79.00p 17389
19/10/2017 78.50p 78.50p 78.00p 78.25p 37007
18/10/2017 78.25p 80.65p 78.00p 78.25p 32269
17/10/2017 78.00p 78.74p 78.00p 78.00p 22126
16/10/2017 78.00p 80.51p 78.00p 78.50p 18266
13/10/2017 78.00p 78.87p 78.25p 78.87p 1000
12/10/2017 78.00p 78.25p 78.00p 78.25p 13959
11/10/2017 78.00p 80.00p 78.00p 80.00p 50
10/10/2017 81.00p 81.00p 78.00p 78.25p 76
09/10/2017 79.00p 80.50p 78.00p 80.00p 59287
06/10/2017 82.75p 82.75p 79.00p 79.00p 12329
05/10/2017 81.00p 81.00p 79.50p 79.50p 11537
04/10/2017 81.50p 81.50p 81.50p 81.50p 130
03/10/2017 82.00p 83.00p 80.00p 81.50p 21196
02/10/2017 80.00p 82.00p 80.00p 81.25p 14089
29/09/2017 80.75p 82.00p 79.00p 80.25p 33938
28/09/2017 79.50p 80.00p 78.87p 78.87p 29149
27/09/2017 78.75p 78.75p 77.00p 78.50p 7150
26/09/2017 77.75p 78.00p 75.75p 77.50p 48679
25/09/2017 73.00p 77.75p 72.00p 77.75p 42091
22/09/2017 75.25p 77.00p 75.00p 76.25p 33954
21/09/2017 74.50p 75.25p 73.00p 75.00p 63555
20/09/2017 71.50p 73.00p 71.50p 73.00p 20490
19/09/2017 70.25p 72.25p 70.25p 71.75p 120926
18/09/2017 70.25p 71.00p 68.50p 71.00p 47156
15/09/2017 73.75p 74.00p 68.75p 68.75p 78186
14/09/2017 73.50p 76.25p 72.00p 72.25p 207947
13/09/2017 74.50p 74.50p 73.25p 73.50p 61561
12/09/2017 76.50p 77.00p 76.00p 76.25p 24033
11/09/2017 80.50p 80.50p 76.00p 76.50p 19309
08/09/2017 79.00p 79.00p 78.00p 78.50p 13019
07/09/2017 79.00p 79.00p 78.25p 78.75p 10034
06/09/2017 80.00p 80.00p 77.25p 78.75p 48249
05/09/2017 82.75p 82.75p 80.00p 80.00p 7190
04/09/2017 80.25p 83.25p 80.00p 80.00p 675
01/09/2017 82.00p 82.00p 80.00p 80.87p 15437
31/08/2017 83.75p 83.75p 80.75p 80.75p 24674
30/08/2017 83.50p 83.50p 80.75p 80.75p 18481
29/08/2017 83.25p 85.25p 81.75p 81.75p 74365
25/08/2017 80.75p 83.00p 80.75p 81.75p 4529
24/08/2017 80.25p 83.25p 80.00p 82.50p 26769
23/08/2017 80.75p 83.75p 80.75p 82.25p 6
22/08/2017 80.75p 84.75p 80.75p 83.50p 6573
21/08/2017 86.00p 86.00p 80.75p 83.25p 14450
18/08/2017 80.00p 86.00p 80.00p 85.50p 73420
17/08/2017 79.75p 80.00p 78.00p 80.00p 8186
16/08/2017 75.25p 79.25p 75.25p 78.00p 26179
15/08/2017 80.50p 80.75p 76.50p 80.75p 4883
14/08/2017 79.25p 80.00p 77.00p 77.00p 10542
11/08/2017 75.25p 79.00p 75.25p 78.00p 48536
10/08/2017 79.75p 79.75p 75.50p 76.50p 140677
09/08/2017 81.50p 82.00p 79.25p 79.50p 63050
08/08/2017 81.75p 84.75p 81.75p 82.00p 5190
07/08/2017 83.00p 83.00p 82.50p 82.50p 286
04/08/2017 82.00p 83.25p 81.75p 81.75p 32435
03/08/2017 82.25p 83.00p 82.25p 82.50p 27389
02/08/2017 84.75p 84.75p 81.00p 81.75p 5941
01/08/2017 84.00p 84.00p 81.00p 82.00p 30880
31/07/2017 80.25p 83.00p 80.25p 82.50p 17901
28/07/2017 83.00p 83.00p 80.75p 80.75p 2250
27/07/2017 82.50p 82.75p 82.50p 82.75p 689
26/07/2017 79.25p 83.00p 79.25p 82.50p 72511
25/07/2017 80.25p 82.00p 80.25p 81.00p 21829
24/07/2017 83.25p 83.25p 80.00p 82.75p 115105
21/07/2017 83.75p 83.75p 82.25p 83.50p 17730
20/07/2017 83.50p 85.00p 83.00p 83.75p 26961
19/07/2017 84.00p 84.75p 82.75p 83.25p 46146
18/07/2017 85.25p 86.25p 84.50p 84.50p 52499
17/07/2017 85.50p 87.00p 85.00p 85.00p 11796
14/07/2017 86.75p 86.75p 84.50p 86.50p 55120
13/07/2017 86.00p 87.00p 85.75p 86.00p 136967
12/07/2017 88.25p 90.00p 86.00p 86.00p 65493
11/07/2017 92.25p 92.50p 88.00p 88.75p 74594
10/07/2017 96.75p 98.75p 92.00p 92.00p 23386
07/07/2017 97.50p 98.00p 94.25p 97.00p 24563
06/07/2017 96.75p 98.50p 96.25p 98.50p 20575
05/07/2017 95.00p 96.00p 95.00p 96.00p 14130
04/07/2017 94.00p 95.63p 94.00p 95.63p 24052
03/07/2017 92.00p 94.00p 92.00p 93.00p 125077
30/06/2017 90.25p 93.50p 90.00p 92.00p 73353
29/06/2017 93.75p 94.50p 90.00p 90.00p 50089
28/06/2017 96.00p 96.50p 93.25p 93.25p 16549
27/06/2017 96.50p 98.00p 96.50p 98.00p 3215
26/06/2017 95.25p 97.00p 94.75p 96.00p 11788
23/06/2017 94.25p 95.25p 93.25p 94.50p 5637
22/06/2017 94.25p 94.25p 92.25p 93.00p 79953
21/06/2017 95.25p 95.25p 93.50p 94.00p 46214
20/06/2017 94.75p 95.25p 94.25p 95.00p 5956
19/06/2017 94.75p 95.25p 93.50p 94.50p 10676
16/06/2017 94.25p 95.25p 94.00p 94.00p 101318
15/06/2017 96.25p 96.38p 94.00p 94.00p 28321
14/06/2017 94.50p 97.00p 93.91p 96.00p 109280
13/06/2017 95.00p 95.00p 93.84p 94.25p 88569
12/06/2017 92.00p 95.00p 91.25p 94.25p 250766
09/06/2017 88.75p 91.50p 87.25p 91.50p 93128
08/06/2017 88.25p 89.00p 88.00p 88.00p 22326
07/06/2017 91.25p 91.50p 88.00p 89.75p 297601
06/06/2017 91.25p 91.75p 91.00p 91.50p 45340
05/06/2017 91.00p 91.73p 90.25p 91.25p 55003
02/06/2017 90.00p 92.50p 90.00p 91.75p 154635
01/06/2017 88.00p 91.56p 88.00p 91.00p 108039
31/05/2017 91.00p 92.00p 88.81p 92.00p 175779
30/05/2017 92.00p 92.00p 90.00p 90.00p 95446
26/05/2017 91.75p 92.00p 90.38p 90.75p 63274
25/05/2017 88.75p 91.75p 88.75p 90.25p 67286
24/05/2017 88.50p 93.44p 88.50p 90.75p 90588
23/05/2017 92.00p 92.00p 89.25p 90.00p 133239
22/05/2017 88.00p 91.00p 87.50p 90.00p 579811
19/05/2017 87.50p 91.73p 87.50p 88.50p 165283
18/05/2017 87.50p 90.75p 87.50p 89.75p 64804
17/05/2017 88.00p 89.00p 87.61p 88.50p 88096
16/05/2017 86.00p 89.75p 86.00p 88.50p 76629
15/05/2017 87.00p 90.85p 87.00p 88.00p 43206
12/05/2017 88.25p 89.78p 88.08p 89.00p 167789
11/05/2017 87.00p 88.75p 87.00p 88.50p 111534
10/05/2017 87.00p 89.50p 87.00p 89.00p 127247
09/05/2017 87.50p 89.75p 87.50p 89.25p 56575
08/05/2017 88.75p 89.75p 87.08p 89.75p 18952
05/05/2017 88.00p 88.75p 86.25p 87.50p 87424
04/05/2017 88.00p 91.00p 85.50p 88.50p 193326
03/05/2017 87.00p 87.21p 84.00p 84.00p 139099
02/05/2017 87.00p 89.00p 86.19p 86.75p 492629
28/04/2017 91.00p 91.00p 87.75p 87.75p 369391
27/04/2017 89.00p 91.03p 88.75p 90.00p 101566
26/04/2017 89.00p 90.25p 87.50p 90.25p 333121
25/04/2017 84.50p 88.15p 84.50p 87.00p 168858
24/04/2017 85.00p 88.50p 85.00p 85.00p 123410
21/04/2017 92.25p 93.80p 86.25p 86.50p 261326

*Close Price adjusted for both dividends and splits