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
30/09/2015 113.25p 116.75p 112.00p 116.75p 154513
29/09/2015 117.75p 118.99p 113.00p 113.00p 92508
28/09/2015 118.00p 120.75p 116.00p 116.00p 12147
25/09/2015 120.50p 122.50p 117.00p 117.25p 119506
24/09/2015 123.00p 126.50p 120.75p 122.00p 54989
23/09/2015 127.00p 127.00p 123.00p 124.00p 32431
22/09/2015 130.00p 130.15p 125.00p 125.25p 444204
21/09/2015 129.75p 132.04p 129.00p 130.00p 38973
18/09/2015 127.50p 130.25p 126.00p 129.50p 1032676
17/09/2015 127.50p 132.38p 127.50p 130.25p 17200
16/09/2015 132.50p 132.50p 128.00p 129.75p 46980
15/09/2015 130.00p 133.12p 129.52p 130.50p 223054
14/09/2015 127.25p 133.82p 126.75p 130.50p 39336
11/09/2015 126.00p 133.00p 125.00p 125.00p 20509
10/09/2015 126.00p 134.50p 126.00p 131.50p 35039
09/09/2015 129.50p 132.50p 125.75p 132.50p 105043
08/09/2015 127.75p 128.25p 125.00p 127.00p 30162
07/09/2015 124.75p 125.74p 124.36p 124.75p 91603
04/09/2015 125.75p 127.50p 124.50p 126.25p 11517
03/09/2015 125.25p 129.25p 123.28p 124.75p 176931
02/09/2015 130.00p 130.00p 122.50p 122.75p 59489
01/09/2015 126.25p 128.95p 126.25p 127.75p 41879
28/08/2015 122.25p 130.00p 122.00p 130.00p 198645
27/08/2015 126.00p 126.00p 121.00p 121.75p 62345
26/08/2015 126.25p 126.25p 122.75p 123.50p 98090
25/08/2015 125.50p 127.25p 124.48p 126.50p 51265
24/08/2015 130.50p 130.50p 122.50p 122.50p 301864
21/08/2015 132.00p 132.00p 130.00p 130.75p 80479
20/08/2015 131.25p 132.00p 129.11p 131.25p 35759
19/08/2015 128.50p 131.25p 128.00p 130.00p 196426
18/08/2015 132.00p 132.00p 126.50p 128.50p 50014
17/08/2015 126.50p 131.50p 126.00p 131.00p 40388
14/08/2015 128.75p 129.75p 127.00p 128.50p 26500
13/08/2015 128.25p 130.18p 125.00p 127.50p 46955
12/08/2015 128.75p 129.25p 125.50p 128.25p 24299
11/08/2015 129.75p 130.94p 126.00p 126.75p 26378
10/08/2015 127.50p 129.81p 126.25p 127.25p 42565
07/08/2015 130.00p 130.00p 123.49p 126.50p 20643
06/08/2015 128.50p 130.20p 122.29p 126.25p 71644
05/08/2015 130.25p 130.62p 127.00p 129.00p 103871
04/08/2015 131.25p 131.25p 129.25p 130.00p 58398
03/08/2015 130.00p 131.50p 125.75p 130.00p 53945
31/07/2015 125.75p 129.08p 125.75p 128.00p 123354
30/07/2015 134.75p 137.00p 123.00p 126.00p 479197
29/07/2015 140.00p 140.00p 133.00p 133.50p 373751
28/07/2015 144.00p 148.50p 135.75p 136.00p 75870
27/07/2015 140.00p 149.75p 133.44p 146.75p 172346
24/07/2015 137.75p 137.75p 132.88p 134.25p 41595
23/07/2015 134.25p 138.25p 133.62p 136.00p 19880
22/07/2015 134.25p 136.50p 134.25p 136.25p 33898
21/07/2015 132.00p 134.75p 132.00p 134.25p 73421
20/07/2015 135.25p 138.25p 133.00p 135.25p 172354
17/07/2015 136.75p 138.00p 135.75p 137.25p 53595
16/07/2015 136.75p 138.00p 133.60p 137.25p 188643
15/07/2015 138.25p 138.25p 134.56p 136.75p 40517
14/07/2015 138.25p 138.25p 136.50p 136.75p 28103
13/07/2015 133.25p 138.15p 133.00p 136.50p 72888
10/07/2015 135.00p 139.25p 135.00p 137.50p 85455
09/07/2015 135.25p 138.00p 134.25p 135.00p 173065
08/07/2015 136.25p 139.83p 136.25p 136.75p 126407
07/07/2015 143.00p 144.19p 136.50p 137.00p 109140
06/07/2015 145.25p 147.00p 140.91p 144.25p 27643
03/07/2015 141.25p 144.75p 141.25p 142.25p 31446
02/07/2015 149.50p 149.50p 143.75p 144.00p 258482
01/07/2015 150.00p 150.00p 145.25p 147.00p 79035
30/06/2015 141.50p 147.50p 141.50p 145.25p 57801
29/06/2015 141.00p 145.00p 140.82p 145.00p 96188
26/06/2015 140.50p 145.50p 140.50p 143.00p 68604
25/06/2015 143.00p 143.00p 140.25p 142.00p 397255
24/06/2015 144.00p 146.78p 140.00p 143.75p 98275
23/06/2015 147.00p 149.38p 142.75p 144.50p 64458
22/06/2015 147.50p 147.50p 145.00p 146.75p 31996
19/06/2015 147.50p 147.50p 145.00p 146.50p 124158
18/06/2015 148.25p 148.25p 145.00p 146.00p 70556
17/06/2015 155.00p 155.00p 147.00p 147.00p 84695
16/06/2015 155.00p 155.00p 150.00p 150.75p 57500
15/06/2015 155.00p 155.76p 151.00p 151.50p 109087
12/06/2015 151.50p 159.00p 151.50p 155.50p 92032
11/06/2015 159.00p 159.00p 153.25p 156.75p 178587
10/06/2015 151.00p 158.50p 151.00p 155.50p 173270
09/06/2015 148.00p 152.50p 148.00p 152.50p 138469
08/06/2015 153.50p 153.75p 150.00p 151.25p 98939
05/06/2015 152.00p 154.75p 150.00p 153.00p 189327
04/06/2015 159.75p 159.75p 152.00p 153.75p 222801
03/06/2015 155.50p 159.25p 151.81p 155.25p 146104
02/06/2015 152.50p 155.25p 150.49p 154.00p 69841
01/06/2015 150.00p 155.25p 148.90p 152.50p 128329
29/05/2015 153.50p 153.50p 148.75p 150.00p 193176
28/05/2015 148.00p 150.00p 147.50p 148.75p 80366
27/05/2015 148.50p 150.75p 145.75p 149.75p 144960
26/05/2015 149.00p 153.17p 146.50p 147.50p 79349
22/05/2015 148.50p 152.50p 147.00p 149.25p 155202
21/05/2015 151.75p 151.75p 143.66p 149.50p 425202
20/05/2015 148.00p 151.75p 142.50p 149.25p 206058
19/05/2015 148.00p 148.00p 142.81p 143.50p 219341
18/05/2015 145.00p 147.44p 141.50p 145.00p 132273
15/05/2015 149.00p 149.00p 142.00p 147.00p 91382
14/05/2015 149.00p 149.00p 145.00p 145.50p 48934
13/05/2015 148.00p 148.00p 142.25p 146.50p 84543
12/05/2015 145.00p 145.00p 141.28p 142.75p 130737
11/05/2015 141.00p 150.00p 140.00p 145.25p 800200
08/05/2015 139.50p 141.75p 137.50p 139.50p 195462
07/05/2015 137.50p 139.63p 136.25p 137.75p 162672
06/05/2015 135.00p 143.00p 135.00p 141.25p 120745
05/05/2015 135.75p 142.00p 135.75p 139.50p 308614
01/05/2015 139.25p 142.00p 136.12p 141.25p 97948
30/04/2015 136.00p 140.00p 135.50p 139.00p 173135
29/04/2015 142.00p 142.00p 135.75p 135.75p 202569
28/04/2015 135.00p 140.60p 135.00p 139.00p 157935
27/04/2015 135.00p 140.25p 135.00p 139.50p 2137538
24/04/2015 135.00p 141.75p 135.00p 140.00p 152410
23/04/2015 137.25p 140.50p 135.50p 139.50p 136224
22/04/2015 141.50p 141.50p 138.00p 138.75p 148957
21/04/2015 138.75p 139.75p 137.50p 138.50p 94410
20/04/2015 138.00p 140.56p 138.00p 139.00p 43980
17/04/2015 138.75p 142.00p 138.00p 139.75p 948725
16/04/2015 137.00p 140.00p 135.25p 139.25p 299880
15/04/2015 142.00p 142.00p 139.00p 140.00p 460096
14/04/2015 138.50p 140.28p 137.62p 140.00p 182114
13/04/2015 141.75p 141.75p 137.80p 140.00p 159125
10/04/2015 141.75p 141.75p 136.84p 141.00p 248838
09/04/2015 142.00p 142.00p 138.37p 141.00p 393792
08/04/2015 144.00p 144.00p 138.25p 138.25p 933886
07/04/2015 139.00p 140.00p 137.75p 139.75p 544355
02/04/2015 140.00p 143.25p 136.73p 138.00p 473198
01/04/2015 140.00p 144.50p 137.75p 141.50p 201917
31/03/2015 140.00p 140.00p 137.50p 137.50p 228960
30/03/2015 140.00p 142.52p 138.75p 140.00p 482539
27/03/2015 143.25p 143.25p 138.69p 143.00p 174556
26/03/2015 142.00p 151.67p 138.99p 140.00p 752066
25/03/2015 147.25p 151.81p 140.00p 142.25p 833582
24/03/2015 148.50p 150.00p 147.00p 147.25p 208829
23/03/2015 148.50p 156.00p 147.67p 151.25p 952105
20/03/2015 142.00p 149.75p 141.03p 144.25p 375005
19/03/2015 145.00p 147.00p 143.45p 143.50p 2185394
18/03/2015 139.25p 144.00p 139.00p 140.75p 272744
17/03/2015 153.25p 157.44p 138.85p 141.00p 504495
16/03/2015 138.00p 151.70p 138.00p 148.00p 287474
13/03/2015 135.75p 143.80p 135.75p 138.00p 320411
12/03/2015 140.00p 145.00p 137.00p 138.00p 280649
11/03/2015 146.75p 147.00p 140.75p 141.00p 94860
10/03/2015 151.50p 151.51p 143.00p 143.00p 138859
09/03/2015 146.00p 152.50p 145.00p 152.00p 105168
06/03/2015 145.00p 150.84p 144.00p 145.25p 172705
05/03/2015 139.25p 148.25p 139.00p 143.25p 108047
04/03/2015 151.00p 152.00p 137.25p 140.00p 475812
03/03/2015 156.00p 156.00p 147.00p 147.00p 233509
02/03/2015 152.00p 156.34p 151.25p 153.00p 919084
27/02/2015 152.75p 154.75p 147.00p 152.00p 308225
26/02/2015 161.00p 162.50p 151.25p 152.75p 87859
25/02/2015 166.50p 166.50p 160.25p 161.00p 54597
24/02/2015 163.00p 166.00p 161.25p 161.50p 85945
23/02/2015 163.00p 167.25p 163.00p 164.75p 80051
20/02/2015 163.00p 166.81p 163.00p 166.00p 116099
19/02/2015 165.00p 165.00p 159.45p 164.25p 77045
18/02/2015 163.25p 164.20p 158.25p 161.00p 86645
17/02/2015 155.50p 163.50p 155.50p 163.50p 48355
16/02/2015 158.00p 159.75p 155.56p 159.50p 45354
13/02/2015 151.75p 158.00p 151.75p 158.00p 124516
12/02/2015 153.00p 153.00p 150.00p 152.00p 23895
11/02/2015 150.00p 152.00p 148.25p 152.00p 217874
10/02/2015 155.50p 155.50p 150.00p 150.00p 55602
09/02/2015 157.00p 157.00p 152.30p 153.50p 71452
06/02/2015 150.00p 154.75p 150.00p 152.50p 102710
05/02/2015 151.25p 151.75p 148.75p 150.00p 127011
04/02/2015 143.00p 154.75p 143.00p 150.75p 142922
03/02/2015 148.00p 148.00p 145.00p 147.00p 152568
02/02/2015 139.75p 147.50p 139.75p 145.50p 128369
30/01/2015 146.25p 148.56p 140.06p 141.00p 594587
29/01/2015 154.75p 157.38p 146.25p 148.25p 551168
28/01/2015 150.00p 160.00p 150.00p 156.00p 159667
27/01/2015 166.25p 170.00p 146.50p 154.00p 748118
26/01/2015 178.00p 178.00p 166.00p 169.00p 223066
23/01/2015 182.00p 182.00p 177.45p 177.50p 106336
22/01/2015 174.75p 178.50p 174.75p 176.50p 52135
21/01/2015 172.50p 180.75p 172.50p 179.00p 203214
20/01/2015 178.25p 178.25p 173.25p 175.25p 129050
19/01/2015 176.00p 176.25p 172.75p 174.00p 86120
16/01/2015 173.75p 176.75p 172.62p 174.50p 274072
15/01/2015 178.00p 178.00p 172.00p 172.75p 91006
14/01/2015 179.00p 180.00p 174.00p 174.00p 419998
13/01/2015 182.00p 182.30p 177.00p 177.00p 138550
12/01/2015 183.00p 183.00p 179.00p 180.00p 76341
09/01/2015 180.00p 181.54p 180.00p 180.50p 80061
08/01/2015 179.00p 182.00p 177.50p 178.75p 92956
07/01/2015 181.00p 184.00p 179.25p 180.00p 72639
06/01/2015 184.75p 184.75p 182.00p 182.00p 80409
05/01/2015 187.00p 189.13p 181.25p 182.00p 129743
02/01/2015 180.00p 188.00p 176.00p 187.75p 138593
31/12/2014 175.50p 178.25p 174.75p 174.75p 15573
30/12/2014 180.00p 180.00p 170.00p 178.00p 104221
29/12/2014 172.00p 179.00p 168.08p 177.50p 94412
24/12/2014 167.75p 172.00p 167.25p 172.00p 33350
23/12/2014 169.00p 171.75p 168.00p 170.25p 107214
22/12/2014 170.75p 172.00p 168.75p 172.00p 66189
19/12/2014 175.00p 175.00p 162.50p 168.00p 248505
18/12/2014 172.00p 174.75p 169.61p 173.25p 64512
17/12/2014 174.50p 179.21p 172.00p 173.00p 104459
16/12/2014 173.00p 181.50p 172.00p 181.50p 164145
15/12/2014 170.00p 178.50p 169.40p 173.00p 116448

*Close Price adjusted for both dividends and splits