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
02/05/2017 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
20/04/2017 89.00p 93.34p 86.25p 88.25p 285865
19/04/2017 90.50p 94.50p 89.00p 89.00p 237246
18/04/2017 96.00p 96.26p 90.00p 91.50p 248480
13/04/2017 98.00p 100.09p 96.00p 96.00p 40828
12/04/2017 99.75p 100.50p 98.25p 98.25p 64857
11/04/2017 101.50p 102.33p 99.00p 99.75p 105724
10/04/2017 95.00p 103.00p 95.00p 102.00p 269158
07/04/2017 93.00p 98.82p 93.00p 95.00p 323961
06/04/2017 90.00p 91.87p 88.00p 89.25p 152555
05/04/2017 93.75p 93.75p 89.25p 90.00p 312272
04/04/2017 93.75p 99.00p 92.10p 92.25p 282051
03/04/2017 95.25p 97.00p 93.75p 94.00p 95690
31/03/2017 98.25p 98.86p 93.75p 93.75p 513301
30/03/2017 96.00p 100.00p 95.74p 98.00p 196051
29/03/2017 100.00p 101.28p 95.00p 95.50p 180561
28/03/2017 101.00p 102.25p 100.00p 100.00p 79002
27/03/2017 100.00p 101.58p 99.66p 101.00p 78849
24/03/2017 100.00p 102.92p 100.00p 100.25p 398319
23/03/2017 102.00p 105.00p 100.00p 102.00p 237986
22/03/2017 103.25p 106.75p 102.25p 104.00p 214198
21/03/2017 103.75p 107.39p 102.25p 103.25p 290980
20/03/2017 110.00p 110.75p 102.94p 103.00p 215407
17/03/2017 111.25p 114.00p 109.25p 109.25p 141744
16/03/2017 109.50p 112.25p 107.75p 108.50p 683328
15/03/2017 113.75p 114.75p 105.25p 110.75p 400955
14/03/2017 117.75p 117.99p 114.67p 116.00p 60216
13/03/2017 118.25p 118.50p 115.19p 117.00p 77598
10/03/2017 115.75p 118.18p 113.50p 113.50p 52662
09/03/2017 120.00p 120.00p 115.75p 116.25p 174510
08/03/2017 118.25p 121.00p 118.25p 119.00p 89733
07/03/2017 122.00p 122.01p 117.06p 119.00p 97758
06/03/2017 122.75p 123.00p 120.50p 121.25p 59797
03/03/2017 121.00p 122.50p 121.00p 121.75p 33720
02/03/2017 122.25p 122.81p 121.50p 122.00p 62845
01/03/2017 121.75p 123.00p 121.00p 121.50p 271006
28/02/2017 121.00p 121.75p 119.75p 120.75p 63757
27/02/2017 119.50p 120.38p 118.15p 120.00p 73338
24/02/2017 115.00p 120.00p 115.00p 120.00p 125912
23/02/2017 118.25p 120.00p 114.25p 119.50p 201021
22/02/2017 114.00p 120.00p 114.00p 119.50p 200294
21/02/2017 114.00p 116.25p 114.00p 115.25p 121642
20/02/2017 114.75p 115.25p 113.00p 114.50p 184207
17/02/2017 114.75p 115.50p 113.69p 115.25p 120429
16/02/2017 115.25p 115.50p 110.50p 115.00p 197436
15/02/2017 114.00p 118.00p 113.75p 115.00p 153542
14/02/2017 118.00p 118.00p 114.00p 115.00p 117706
13/02/2017 115.75p 118.00p 115.28p 117.25p 219554
10/02/2017 118.25p 118.25p 115.75p 117.00p 261048
09/02/2017 116.50p 119.00p 116.50p 118.00p 47914
08/02/2017 116.00p 118.00p 114.94p 117.00p 128970
07/02/2017 113.25p 117.28p 113.00p 117.00p 268963
06/02/2017 115.00p 119.25p 111.00p 115.75p 1170003
03/02/2017 121.50p 124.25p 120.86p 123.75p 109490
02/02/2017 121.00p 123.50p 118.00p 119.50p 89762
01/02/2017 123.00p 124.75p 120.50p 120.50p 116238
31/01/2017 120.00p 122.50p 117.58p 122.50p 161677
30/01/2017 122.00p 123.05p 120.00p 120.50p 68670
27/01/2017 121.25p 123.70p 120.00p 120.50p 146029
26/01/2017 120.25p 122.01p 116.75p 121.00p 97912
25/01/2017 122.00p 123.00p 118.80p 120.00p 129915
24/01/2017 119.00p 120.99p 117.75p 119.75p 116665
23/01/2017 119.75p 124.03p 117.70p 118.50p 218478
20/01/2017 114.50p 117.25p 114.08p 116.25p 81332
19/01/2017 112.75p 114.50p 112.75p 114.25p 80818
18/01/2017 115.00p 117.00p 114.00p 114.50p 184034
17/01/2017 114.50p 118.25p 113.50p 117.00p 112804
16/01/2017 119.00p 119.00p 113.75p 114.00p 161663
13/01/2017 114.00p 116.06p 114.00p 114.00p 295221
12/01/2017 113.00p 116.75p 111.47p 115.25p 152078
11/01/2017 107.25p 119.50p 107.25p 113.50p 254485
10/01/2017 107.50p 109.25p 106.00p 107.00p 153917
09/01/2017 105.25p 108.50p 105.25p 107.75p 75823
06/01/2017 107.75p 108.40p 104.75p 105.50p 201583
05/01/2017 107.50p 109.39p 105.19p 106.75p 377891
04/01/2017 114.50p 114.50p 107.25p 107.25p 23560
03/01/2017 110.00p 113.11p 107.67p 109.50p 44947
30/12/2016 113.50p 114.05p 110.00p 110.00p 97701
29/12/2016 112.00p 114.25p 108.75p 109.25p 126198
28/12/2016 108.25p 114.00p 104.88p 113.25p 181790
23/12/2016 109.00p 109.00p 107.84p 109.00p 11334
22/12/2016 105.25p 108.50p 105.06p 106.00p 31783
21/12/2016 103.00p 106.91p 103.00p 104.75p 59206
20/12/2016 104.50p 106.50p 103.00p 104.00p 150938
19/12/2016 106.25p 107.81p 106.25p 106.75p 20745
16/12/2016 104.25p 108.25p 104.25p 106.00p 104016
15/12/2016 106.00p 108.09p 106.00p 106.25p 99284
14/12/2016 103.00p 107.62p 103.00p 106.75p 53939
13/12/2016 106.00p 107.25p 105.25p 107.00p 55867
12/12/2016 106.00p 107.12p 105.75p 105.75p 61149
09/12/2016 105.00p 107.50p 104.75p 106.50p 13140
08/12/2016 107.00p 107.50p 104.22p 105.00p 55774
07/12/2016 103.75p 105.75p 103.00p 105.50p 243992
06/12/2016 103.50p 107.25p 102.80p 105.50p 38330
05/12/2016 107.25p 107.87p 102.00p 105.50p 125171
02/12/2016 108.25p 109.00p 107.00p 107.50p 43639
01/12/2016 107.50p 109.75p 106.25p 107.25p 92674
30/11/2016 105.00p 109.00p 101.25p 108.25p 1131799
29/11/2016 101.00p 106.31p 101.00p 103.75p 799559
28/11/2016 109.00p 110.25p 100.25p 101.00p 501772
25/11/2016 107.25p 111.50p 106.75p 108.00p 243290
24/11/2016 108.75p 114.00p 108.50p 111.25p 71671
23/11/2016 110.00p 113.50p 108.00p 111.75p 100751
22/11/2016 111.50p 115.00p 105.25p 115.00p 358834
21/11/2016 110.00p 114.25p 110.00p 111.75p 148400
18/11/2016 114.00p 115.09p 112.00p 113.00p 122084
17/11/2016 112.00p 115.75p 112.00p 114.25p 73672
16/11/2016 111.50p 116.00p 109.18p 115.75p 243145
15/11/2016 112.00p 113.31p 110.50p 111.00p 305329
14/11/2016 112.25p 117.25p 112.00p 115.00p 41219
11/11/2016 118.00p 118.00p 114.00p 115.25p 70743
10/11/2016 114.75p 115.00p 112.00p 114.50p 132233
09/11/2016 116.00p 116.00p 112.50p 114.75p 47125
08/11/2016 118.50p 118.50p 112.50p 115.25p 31557
07/11/2016 118.75p 118.75p 113.00p 113.50p 103153
04/11/2016 115.00p 116.75p 113.25p 113.50p 123967
03/11/2016 116.00p 119.00p 115.00p 115.50p 94049
02/11/2016 117.00p 117.25p 116.00p 116.50p 47398
01/11/2016 121.00p 121.00p 116.00p 117.00p 41947
31/10/2016 117.50p 119.50p 116.00p 116.00p 192727
28/10/2016 117.50p 119.81p 117.25p 117.50p 57670
27/10/2016 116.50p 122.00p 116.18p 117.75p 160389
26/10/2016 116.00p 121.25p 115.00p 119.25p 175672
25/10/2016 121.50p 121.50p 116.00p 117.00p 141193
24/10/2016 115.50p 122.00p 115.25p 116.75p 62525
21/10/2016 113.25p 119.76p 113.25p 119.00p 67865
20/10/2016 116.75p 117.00p 113.25p 116.00p 26603
19/10/2016 114.00p 116.29p 113.06p 113.50p 127667
18/10/2016 116.75p 118.30p 112.00p 112.50p 142653
17/10/2016 115.25p 117.50p 115.25p 115.50p 54920
14/10/2016 116.50p 121.00p 116.25p 118.75p 193861
13/10/2016 120.00p 120.00p 118.34p 119.25p 262179
12/10/2016 115.00p 120.00p 115.00p 117.25p 148642
11/10/2016 117.25p 118.56p 115.25p 115.25p 38272
10/10/2016 118.50p 119.38p 116.69p 118.00p 214664
07/10/2016 121.50p 123.69p 115.06p 117.00p 285934
06/10/2016 125.25p 125.25p 120.00p 120.00p 78786
05/10/2016 125.00p 126.50p 123.00p 123.00p 432294
04/10/2016 125.75p 127.28p 123.00p 124.00p 243688
03/10/2016 121.75p 125.50p 120.20p 123.75p 211590
30/09/2016 119.00p 126.50p 119.00p 123.50p 182817
29/09/2016 119.00p 122.00p 119.00p 121.50p 80446
28/09/2016 120.00p 121.38p 119.75p 120.00p 19370
27/09/2016 121.75p 121.75p 118.00p 118.00p 103277
26/09/2016 120.50p 121.91p 119.75p 121.00p 49929
23/09/2016 120.00p 123.50p 119.25p 120.50p 684389
22/09/2016 120.00p 123.25p 120.00p 122.00p 153644
21/09/2016 121.00p 123.50p 120.00p 120.00p 46030
20/09/2016 125.00p 125.56p 121.00p 121.75p 65154
19/09/2016 122.25p 123.25p 121.25p 122.00p 50414
16/09/2016 124.00p 125.00p 122.61p 123.00p 139152
15/09/2016 123.00p 124.37p 121.00p 121.25p 183266
14/09/2016 123.00p 125.44p 122.00p 123.00p 165372
13/09/2016 122.00p 129.50p 121.00p 127.25p 233388
12/09/2016 123.00p 125.50p 121.50p 121.50p 58920
09/09/2016 124.25p 129.00p 121.06p 124.25p 166837
08/09/2016 127.25p 130.01p 126.94p 128.25p 68508
07/09/2016 129.75p 129.75p 124.75p 126.25p 34001
06/09/2016 128.00p 128.00p 124.50p 125.50p 80746
05/09/2016 129.25p 130.62p 124.25p 124.25p 222695
02/09/2016 127.50p 129.00p 124.25p 126.25p 119800
01/09/2016 126.50p 127.31p 124.75p 127.25p 155542
31/08/2016 125.00p 127.59p 123.00p 125.75p 77560
30/08/2016 128.50p 128.50p 124.00p 124.25p 246718
26/08/2016 122.75p 131.85p 122.19p 128.25p 414568
25/08/2016 120.75p 122.25p 118.81p 121.50p 30188
24/08/2016 121.25p 123.26p 120.25p 121.00p 30066
23/08/2016 121.50p 122.87p 119.18p 122.50p 29367
22/08/2016 123.75p 123.75p 118.25p 118.75p 85023
19/08/2016 120.50p 122.03p 118.25p 120.50p 220134
18/08/2016 125.50p 125.50p 122.75p 123.00p 33495
17/08/2016 124.00p 126.00p 122.00p 122.00p 297795
16/08/2016 130.00p 130.00p 124.13p 127.50p 147136
15/08/2016 120.00p 129.60p 120.00p 125.25p 185518
12/08/2016 127.50p 129.25p 122.50p 125.00p 70682
11/08/2016 127.25p 128.52p 122.25p 127.50p 130910
10/08/2016 124.50p 128.00p 120.00p 126.25p 1259228
09/08/2016 127.00p 130.00p 127.00p 128.50p 82263
08/08/2016 132.50p 134.38p 127.25p 128.00p 87386
05/08/2016 132.25p 134.25p 131.00p 132.50p 60172
04/08/2016 129.75p 133.00p 129.00p 131.75p 222995
03/08/2016 129.50p 130.25p 128.59p 130.00p 17629
02/08/2016 131.00p 134.00p 126.24p 130.50p 17498
01/08/2016 133.25p 133.25p 127.25p 127.25p 80911
29/07/2016 135.00p 135.00p 125.75p 131.25p 145911
28/07/2016 129.75p 129.75p 125.00p 125.75p 38406
27/07/2016 134.00p 134.00p 125.75p 130.25p 67847
26/07/2016 130.00p 135.00p 125.83p 128.00p 51621
25/07/2016 125.00p 126.25p 125.00p 125.00p 51551
22/07/2016 128.25p 128.25p 125.00p 125.75p 118957
21/07/2016 127.00p 131.50p 126.50p 128.25p 171043
20/07/2016 128.00p 129.06p 126.00p 128.25p 71275
19/07/2016 128.00p 128.00p 122.94p 126.25p 131923
18/07/2016 124.50p 127.50p 124.19p 126.75p 375911

*Close Price adjusted for both dividends and splits