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
28/02/2014 165.00p 165.00p 159.00p 159.00p 55925
27/02/2014 163.50p 164.00p 162.00p 163.00p 45309
26/02/2014 167.75p 167.90p 158.73p 162.00p 86969
25/02/2014 170.00p 173.00p 165.25p 165.25p 59204
24/02/2014 176.00p 176.00p 170.50p 170.50p 58958
21/02/2014 166.00p 178.25p 165.20p 175.25p 166232
20/02/2014 163.75p 169.00p 161.00p 169.00p 84519
19/02/2014 164.75p 164.87p 161.00p 164.00p 52860
18/02/2014 160.00p 161.50p 160.00p 161.25p 36383
17/02/2014 161.75p 163.63p 161.00p 161.00p 28541
14/02/2014 161.00p 162.00p 160.50p 161.50p 16943
13/02/2014 160.25p 163.50p 157.50p 161.75p 157392
12/02/2014 157.25p 160.75p 156.50p 157.50p 56371
11/02/2014 155.75p 160.25p 155.75p 159.75p 23234
10/02/2014 161.00p 161.00p 158.25p 158.25p 28084
07/02/2014 161.25p 161.25p 157.75p 158.00p 19465
06/02/2014 157.00p 158.50p 157.00p 157.75p 22683
05/02/2014 155.75p 160.00p 155.75p 157.75p 33919
04/02/2014 155.00p 158.25p 155.00p 158.25p 73458
03/02/2014 156.25p 158.75p 155.75p 156.25p 84330
31/01/2014 159.00p 159.00p 157.00p 158.75p 97311
30/01/2014 156.25p 159.00p 156.25p 158.75p 45219
29/01/2014 158.50p 161.50p 157.50p 157.50p 62525
28/01/2014 157.75p 161.00p 152.50p 157.75p 99494
27/01/2014 159.00p 160.56p 153.00p 153.00p 132029
24/01/2014 162.00p 164.00p 158.00p 158.25p 115041
23/01/2014 162.00p 166.00p 160.00p 164.00p 577724
22/01/2014 168.00p 168.00p 160.00p 164.00p 98811
21/01/2014 157.75p 165.00p 157.75p 165.00p 55037
20/01/2014 160.00p 161.75p 157.06p 161.50p 44649
17/01/2014 161.00p 161.25p 156.88p 161.00p 57407
16/01/2014 156.00p 161.75p 154.00p 160.50p 128909
15/01/2014 159.75p 161.70p 155.25p 159.88p 24645
14/01/2014 158.25p 161.25p 156.94p 160.25p 75424
13/01/2014 153.00p 162.00p 153.00p 159.75p 59394
10/01/2014 152.50p 157.00p 150.50p 156.75p 41452
09/01/2014 152.50p 155.00p 151.50p 153.25p 308315
08/01/2014 149.50p 153.18p 148.75p 152.00p 58269
07/01/2014 148.00p 151.00p 148.00p 148.75p 127967
06/01/2014 150.00p 150.00p 147.43p 149.75p 79892
03/01/2014 146.00p 149.75p 143.46p 149.00p 60272
02/01/2014 146.50p 147.25p 142.50p 145.00p 32159
31/12/2013 145.25p 146.25p 145.25p 145.25p 4792
30/12/2013 144.75p 148.25p 143.00p 146.00p 80401
27/12/2013 142.25p 145.66p 142.25p 144.00p 29169
24/12/2013 141.50p 145.05p 141.50p 142.62p 26732
23/12/2013 143.00p 145.00p 142.00p 142.00p 22802
20/12/2013 145.00p 146.00p 142.00p 142.00p 151356
19/12/2013 141.25p 144.75p 141.25p 144.00p 39317
18/12/2013 140.25p 143.75p 138.25p 142.00p 85517
17/12/2013 139.00p 141.00p 137.00p 138.25p 87267
16/12/2013 137.00p 141.00p 137.00p 139.25p 62715
13/12/2013 140.00p 142.34p 137.00p 137.00p 35938
12/12/2013 143.00p 143.00p 140.00p 140.37p 35488
11/12/2013 145.25p 148.00p 143.00p 143.00p 29578
10/12/2013 147.00p 148.00p 145.25p 145.75p 36021
09/12/2013 149.00p 149.06p 146.00p 146.25p 11059
06/12/2013 146.00p 149.00p 145.61p 148.00p 62714
05/12/2013 145.00p 148.00p 142.08p 148.00p 283104
04/12/2013 140.50p 143.50p 140.50p 143.50p 175134
03/12/2013 141.75p 141.75p 140.00p 140.50p 58485
02/12/2013 142.00p 143.75p 140.00p 140.50p 32609
29/11/2013 143.50p 143.94p 141.38p 143.75p 15388
28/11/2013 142.50p 145.65p 140.25p 141.50p 24963
27/11/2013 144.00p 144.00p 142.03p 143.00p 1019649
26/11/2013 143.00p 143.75p 140.00p 142.50p 484584
25/11/2013 145.75p 146.00p 142.02p 143.25p 12590
22/11/2013 144.50p 145.58p 143.00p 143.00p 15990
21/11/2013 145.00p 146.53p 142.00p 143.75p 300120
20/11/2013 141.50p 145.75p 141.50p 142.00p 1433141
19/11/2013 152.75p 154.00p 141.75p 141.75p 295863
18/11/2013 153.50p 155.00p 152.25p 154.00p 130751
15/11/2013 157.00p 157.08p 152.14p 153.50p 645020
14/11/2013 153.00p 153.50p 148.50p 153.50p 68791
13/11/2013 155.00p 155.00p 148.50p 148.50p 51091
12/11/2013 157.00p 157.00p 153.00p 153.50p 15155
11/11/2013 156.75p 156.75p 153.75p 154.75p 16154
08/11/2013 154.00p 155.50p 152.00p 154.00p 32226
07/11/2013 154.00p 156.00p 152.00p 155.00p 42510
06/11/2013 159.00p 161.25p 150.00p 152.00p 135710
05/11/2013 161.00p 162.50p 158.50p 158.50p 42125
04/11/2013 163.75p 165.75p 161.50p 161.50p 63881
01/11/2013 162.25p 162.75p 158.75p 162.75p 84858
31/10/2013 161.00p 162.25p 158.00p 159.50p 139918
30/10/2013 162.00p 163.00p 162.00p 162.00p 52228
29/10/2013 163.00p 167.00p 160.00p 161.75p 141403
28/10/2013 160.50p 166.25p 158.33p 163.75p 115330
25/10/2013 158.50p 160.25p 157.75p 158.00p 49477
24/10/2013 157.25p 159.88p 157.25p 158.00p 61331
23/10/2013 161.00p 162.00p 158.25p 158.50p 33615
22/10/2013 166.50p 167.25p 157.00p 161.00p 319674
21/10/2013 167.75p 167.75p 164.64p 166.00p 43425
18/10/2013 162.00p 166.75p 160.00p 166.50p 130417
17/10/2013 160.00p 161.59p 155.00p 160.00p 94746
16/10/2013 154.75p 159.50p 154.12p 158.00p 91778
15/10/2013 153.75p 154.00p 151.90p 154.00p 99764
14/10/2013 155.00p 155.00p 152.50p 152.50p 34513
11/10/2013 152.00p 154.50p 151.00p 153.50p 67325
10/10/2013 147.50p 154.75p 147.50p 151.00p 98109
09/10/2013 149.50p 149.50p 147.00p 147.00p 28729
08/10/2013 150.00p 150.25p 145.00p 148.00p 67384
07/10/2013 153.00p 154.81p 150.00p 150.00p 33782
04/10/2013 155.00p 155.00p 152.25p 153.00p 54379
03/10/2013 153.25p 155.00p 151.19p 153.75p 62038
02/10/2013 151.50p 155.00p 151.08p 154.00p 49300
01/10/2013 151.50p 154.00p 150.25p 152.50p 170708
30/09/2013 143.00p 153.14p 143.00p 151.00p 222221
27/09/2013 145.00p 145.81p 142.75p 143.00p 38301
26/09/2013 145.00p 147.25p 142.00p 142.00p 75759
25/09/2013 146.25p 146.50p 142.50p 143.50p 89679
24/09/2013 144.75p 145.25p 140.25p 143.00p 112827
23/09/2013 143.75p 149.69p 143.25p 145.00p 88096
20/09/2013 156.75p 156.75p 138.50p 138.50p 193591
19/09/2013 160.00p 165.00p 155.00p 155.50p 56457
18/09/2013 156.75p 157.75p 154.50p 156.00p 238987
17/09/2013 160.50p 161.25p 154.50p 154.50p 78569
16/09/2013 161.50p 163.00p 156.89p 161.25p 197575
13/09/2013 159.75p 159.75p 158.50p 158.50p 7552
12/09/2013 165.75p 165.75p 156.85p 159.75p 137749
11/09/2013 165.75p 166.00p 162.38p 165.25p 162716
10/09/2013 166.25p 168.50p 164.67p 166.00p 74848
09/09/2013 165.75p 167.00p 164.00p 165.75p 67430
06/09/2013 164.00p 166.00p 163.50p 165.75p 100641
05/09/2013 162.75p 164.75p 162.75p 164.75p 33173
04/09/2013 162.00p 166.00p 162.00p 164.75p 95511
03/09/2013 165.25p 166.00p 162.00p 162.75p 65403
02/09/2013 159.25p 166.00p 157.00p 163.00p 69866
30/08/2013 159.00p 161.75p 157.00p 157.00p 77863
29/08/2013 159.50p 163.00p 159.00p 161.00p 48725
28/08/2013 159.00p 161.50p 158.01p 159.50p 64082
27/08/2013 160.00p 161.50p 159.00p 161.50p 67293
23/08/2013 158.00p 161.18p 157.50p 160.00p 61561
22/08/2013 159.00p 159.00p 157.00p 158.25p 31242
21/08/2013 157.50p 159.25p 157.10p 157.75p 63592
20/08/2013 158.00p 163.25p 157.00p 158.25p 61943
19/08/2013 158.00p 163.25p 156.00p 163.25p 71420
16/08/2013 157.25p 161.87p 153.50p 159.00p 158017
15/08/2013 160.00p 160.25p 148.25p 153.50p 225284
14/08/2013 150.75p 165.70p 148.40p 158.50p 210238
13/08/2013 144.00p 151.39p 141.30p 149.75p 92213
12/08/2013 142.00p 146.28p 141.62p 145.75p 32764
09/08/2013 139.00p 148.50p 138.00p 143.25p 177716
08/08/2013 138.75p 141.75p 138.00p 138.00p 125196
07/08/2013 141.25p 141.50p 138.00p 139.50p 54037
06/08/2013 141.75p 143.58p 135.00p 138.25p 89467
05/08/2013 145.00p 145.00p 139.00p 142.75p 41336
02/08/2013 143.00p 144.00p 137.75p 141.00p 130946
01/08/2013 142.00p 144.75p 139.00p 144.00p 93485
31/07/2013 138.00p 142.25p 136.00p 140.75p 76039
30/07/2013 137.25p 139.25p 135.00p 139.00p 59797
29/07/2013 141.00p 144.06p 135.05p 137.00p 151015
26/07/2013 141.00p 145.00p 139.50p 142.50p 138240
25/07/2013 140.75p 141.00p 138.00p 141.00p 10769
24/07/2013 140.00p 141.00p 140.00p 141.00p 28804
23/07/2013 140.00p 140.50p 138.00p 140.25p 181841
22/07/2013 138.75p 140.50p 137.13p 140.25p 88821
19/07/2013 137.00p 141.11p 136.00p 139.00p 113749
18/07/2013 132.50p 137.71p 131.75p 136.00p 56016
17/07/2013 131.75p 133.75p 130.00p 131.75p 15325
16/07/2013 132.00p 134.38p 128.40p 133.25p 50045
15/07/2013 133.50p 133.88p 128.86p 132.50p 35953
12/07/2013 130.00p 133.25p 128.09p 131.50p 44783
11/07/2013 129.75p 130.00p 128.00p 130.00p 62169
10/07/2013 129.50p 132.17p 126.50p 128.25p 93443
09/07/2013 134.25p 134.25p 130.13p 133.00p 58822
08/07/2013 138.00p 139.75p 134.00p 134.00p 68206
05/07/2013 135.00p 137.00p 131.44p 136.75p 219674
04/07/2013 140.00p 141.00p 134.17p 139.50p 160423
03/07/2013 138.00p 139.32p 133.00p 137.00p 198608
02/07/2013 138.00p 139.50p 133.00p 137.00p 95426
01/07/2013 136.00p 139.29p 133.25p 138.00p 190383
28/06/2013 126.00p 135.75p 120.85p 135.75p 547961
27/06/2013 116.75p 126.68p 115.75p 124.50p 439077
26/06/2013 116.00p 121.75p 115.00p 116.25p 315785
25/06/2013 108.75p 113.00p 107.75p 113.00p 79408
24/06/2013 108.25p 110.25p 106.00p 107.75p 103144
21/06/2013 111.00p 114.42p 107.25p 107.25p 217069
20/06/2013 112.00p 115.00p 110.94p 112.75p 94610
19/06/2013 114.00p 118.19p 112.56p 114.00p 113355
18/06/2013 116.00p 119.32p 114.50p 114.50p 179211
17/06/2013 117.75p 119.97p 114.50p 114.50p 346162
14/06/2013 120.00p 121.90p 115.00p 117.25p 146957
13/06/2013 121.00p 124.00p 114.00p 115.00p 184762
12/06/2013 126.00p 127.75p 121.00p 121.00p 139199
11/06/2013 127.00p 130.25p 125.00p 125.00p 224148
10/06/2013 130.25p 130.25p 127.00p 127.00p 121724
07/06/2013 126.00p 132.00p 124.87p 127.00p 355742
06/06/2013 130.25p 131.38p 126.00p 126.00p 78178
05/06/2013 130.00p 131.25p 129.00p 129.00p 20405
04/06/2013 134.00p 134.25p 130.25p 130.25p 56362
03/06/2013 138.00p 141.50p 133.00p 133.00p 142657
31/05/2013 137.00p 145.25p 137.00p 140.00p 146742
30/05/2013 135.00p 138.50p 135.00p 137.00p 65066
29/05/2013 136.00p 144.00p 135.75p 137.00p 49513
28/05/2013 136.25p 138.00p 134.00p 137.50p 15539
24/05/2013 133.00p 136.00p 133.00p 134.00p 447466
23/05/2013 132.75p 135.75p 132.75p 134.50p 31128
22/05/2013 133.75p 135.75p 131.14p 133.75p 25106
21/05/2013 130.00p 133.50p 130.00p 131.00p 30819
20/05/2013 132.00p 136.25p 129.25p 131.00p 56686

*Close Price adjusted for both dividends and splits