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
16/05/2013 126.25p 132.00p 126.25p 128.00p 33597
15/05/2013 130.50p 132.56p 128.23p 128.50p 18801
14/05/2013 132.50p 133.00p 125.00p 126.00p 498252
13/05/2013 128.00p 132.25p 127.50p 127.50p 35241
10/05/2013 133.00p 133.25p 129.00p 129.25p 56232
09/05/2013 133.75p 134.00p 129.00p 132.00p 50138
08/05/2013 125.25p 131.25p 125.25p 130.75p 61749
07/05/2013 131.50p 131.50p 125.47p 126.50p 48372
03/05/2013 133.75p 134.00p 128.00p 128.50p 73536
02/05/2013 132.75p 133.00p 126.00p 130.00p 112420
01/05/2013 133.00p 133.00p 129.50p 131.00p 93669
30/04/2013 132.00p 133.00p 130.75p 130.75p 18971
29/04/2013 130.25p 135.00p 130.25p 133.00p 29416
26/04/2013 132.00p 133.50p 130.00p 130.25p 61824
25/04/2013 134.00p 135.00p 130.00p 133.00p 58959
24/04/2013 134.25p 136.00p 132.00p 132.00p 154713
23/04/2013 137.00p 138.50p 134.31p 135.75p 77264
22/04/2013 134.50p 139.22p 132.65p 135.50p 64929
19/04/2013 132.75p 136.44p 131.50p 134.00p 26662
18/04/2013 132.00p 134.99p 130.00p 131.50p 26782
17/04/2013 133.00p 133.48p 130.50p 130.50p 6915
16/04/2013 129.25p 134.50p 129.00p 132.50p 66061
15/04/2013 136.00p 136.25p 129.00p 130.00p 147162
12/04/2013 135.00p 138.00p 133.81p 136.00p 93380
11/04/2013 135.00p 135.11p 132.00p 134.00p 29668
10/04/2013 135.50p 137.75p 133.00p 133.25p 44592
09/04/2013 131.75p 137.50p 131.75p 137.50p 34451
08/04/2013 135.50p 136.80p 131.25p 134.50p 62751
05/04/2013 135.75p 135.75p 130.50p 133.25p 97935
04/04/2013 129.50p 133.50p 126.50p 133.50p 115038
03/04/2013 134.25p 135.53p 130.25p 133.25p 52623
02/04/2013 135.00p 139.20p 128.75p 130.25p 176866
28/03/2013 139.00p 139.00p 132.50p 136.75p 228798
27/03/2013 139.25p 143.53p 138.50p 140.00p 78257
26/03/2013 143.00p 143.62p 139.50p 141.75p 142179
25/03/2013 148.50p 149.25p 144.00p 145.00p 147279
22/03/2013 151.50p 152.50p 144.33p 149.75p 151745
21/03/2013 152.00p 155.25p 151.50p 152.50p 44287
20/03/2013 155.62p 158.50p 152.25p 153.75p 68131
19/03/2013 163.75p 163.75p 155.00p 156.00p 69435
18/03/2013 161.00p 165.50p 156.25p 165.50p 114738
15/03/2013 161.00p 170.00p 156.25p 170.00p 212194
14/03/2013 155.00p 159.63p 152.74p 158.25p 195321
13/03/2013 159.25p 159.25p 152.00p 154.00p 164614
12/03/2013 162.50p 164.56p 140.00p 158.00p 293551
11/03/2013 172.75p 172.80p 162.50p 163.00p 68535
08/03/2013 168.00p 172.25p 168.00p 169.50p 66660
07/03/2013 163.75p 170.50p 163.39p 170.50p 52448
06/03/2013 162.00p 166.66p 161.25p 164.50p 67475
05/03/2013 156.75p 161.50p 156.00p 161.50p 105305
04/03/2013 161.75p 162.73p 155.00p 155.00p 109806
01/03/2013 164.25p 166.75p 161.00p 161.00p 74339
28/02/2013 166.50p 168.00p 163.00p 163.00p 36201
27/02/2013 168.50p 168.75p 163.30p 164.25p 79333
26/02/2013 166.00p 167.75p 163.00p 164.00p 85458
25/02/2013 169.00p 170.00p 166.00p 167.00p 96504
22/02/2013 168.75p 170.50p 160.00p 167.50p 907761
21/02/2013 169.00p 172.00p 169.00p 169.25p 577850
20/02/2013 169.25p 171.50p 169.00p 170.00p 222837
19/02/2013 171.50p 171.50p 170.00p 170.50p 156519
18/02/2013 173.25p 173.25p 170.47p 171.00p 44399
15/02/2013 170.00p 172.50p 170.00p 172.25p 93367
14/02/2013 177.00p 177.00p 168.00p 170.00p 132447
13/02/2013 174.75p 174.75p 169.50p 170.00p 191881
12/02/2013 173.25p 173.25p 169.25p 171.25p 37274
11/02/2013 172.00p 176.00p 171.90p 172.00p 37289
08/02/2013 172.00p 175.87p 172.00p 173.00p 52244
07/02/2013 171.25p 177.50p 168.31p 172.00p 246564
06/02/2013 164.00p 172.25p 164.00p 172.25p 124688
05/02/2013 166.00p 168.25p 163.69p 165.00p 58876
04/02/2013 168.00p 177.00p 166.00p 168.25p 328133
01/02/2013 160.00p 167.95p 159.75p 167.25p 208296
31/01/2013 164.50p 165.50p 158.00p 160.00p 232207
30/01/2013 160.50p 160.50p 156.50p 158.00p 131038
29/01/2013 165.00p 166.28p 160.00p 160.00p 132275
28/01/2013 156.00p 166.91p 155.75p 161.50p 221915
25/01/2013 154.50p 155.75p 150.00p 155.75p 90115
24/01/2013 151.50p 154.00p 149.25p 153.00p 425745
23/01/2013 152.00p 152.25p 150.14p 151.50p 124792
22/01/2013 152.25p 152.75p 150.52p 152.00p 47626
21/01/2013 152.75p 155.36p 149.32p 152.00p 147373
18/01/2013 150.00p 152.63p 146.69p 152.50p 129398
17/01/2013 142.75p 149.25p 142.75p 149.25p 28009
16/01/2013 144.00p 144.00p 142.50p 144.00p 66384
15/01/2013 144.00p 144.56p 142.50p 143.50p 59060
14/01/2013 149.25p 149.25p 141.50p 142.00p 128184
11/01/2013 148.00p 148.00p 142.50p 143.25p 98534
10/01/2013 145.00p 146.47p 143.50p 146.00p 77975
09/01/2013 147.00p 148.00p 142.75p 144.00p 113746
08/01/2013 149.00p 149.63p 146.00p 146.25p 26163
07/01/2013 148.25p 149.97p 145.25p 148.00p 75435
04/01/2013 149.00p 151.00p 149.00p 150.00p 47490
03/01/2013 149.00p 151.58p 149.00p 149.25p 87708
02/01/2013 150.00p 150.72p 146.00p 150.00p 179281
31/12/2012 145.75p 145.75p 142.00p 144.00p 12410
28/12/2012 149.00p 149.00p 141.75p 142.75p 106911
27/12/2012 149.00p 151.08p 147.00p 147.00p 50803
24/12/2012 151.25p 151.25p 146.00p 146.00p 31477
21/12/2012 144.50p 149.25p 143.25p 147.50p 261032
20/12/2012 145.75p 147.00p 144.50p 145.00p 71971
19/12/2012 146.25p 147.00p 145.24p 147.00p 33488
18/12/2012 145.75p 147.25p 145.50p 145.75p 57502
17/12/2012 148.75p 148.75p 145.50p 146.50p 117812
14/12/2012 146.50p 150.00p 146.50p 146.75p 50612
13/12/2012 149.25p 151.00p 147.50p 147.50p 144924
12/12/2012 148.75p 151.20p 148.00p 149.75p 89296
11/12/2012 151.00p 152.75p 148.75p 148.75p 55479
10/12/2012 156.50p 156.50p 151.00p 151.00p 47920
07/12/2012 149.75p 155.75p 149.56p 155.00p 215580
06/12/2012 155.50p 158.00p 152.50p 152.75p 249704
05/12/2012 159.50p 162.75p 155.25p 156.25p 231893
04/12/2012 159.50p 161.50p 156.00p 159.00p 103455
03/12/2012 160.00p 162.00p 158.00p 160.50p 85220
30/11/2012 159.00p 163.00p 159.00p 161.50p 61747
29/11/2012 161.00p 161.50p 158.00p 160.00p 119845
28/11/2012 165.00p 167.25p 159.25p 162.00p 138921
27/11/2012 157.50p 166.75p 157.50p 166.75p 126141
26/11/2012 163.00p 167.50p 160.00p 162.50p 27293
23/11/2012 165.00p 167.50p 163.48p 165.00p 25222
22/11/2012 164.00p 166.75p 162.52p 163.75p 57369
21/11/2012 160.00p 163.00p 160.00p 163.00p 195554
20/11/2012 161.25p 163.94p 161.25p 163.00p 43793
19/11/2012 160.00p 168.16p 160.00p 162.25p 158282
16/11/2012 165.75p 166.75p 158.75p 161.50p 141499
15/11/2012 155.25p 167.25p 152.25p 167.25p 129948
14/11/2012 161.50p 167.25p 158.75p 159.00p 71360
13/11/2012 160.50p 164.97p 156.00p 160.00p 281783
12/11/2012 165.00p 167.51p 160.50p 160.50p 255482
09/11/2012 168.00p 172.72p 166.00p 167.00p 209981
08/11/2012 167.50p 172.25p 165.00p 167.75p 121987
07/11/2012 168.00p 171.81p 167.50p 167.75p 102821
06/11/2012 167.00p 170.62p 164.75p 168.50p 1528022
05/11/2012 172.00p 173.57p 167.25p 168.50p 96684
02/11/2012 165.25p 171.52p 165.25p 170.25p 50683
01/11/2012 165.00p 170.14p 162.50p 167.00p 189902
31/10/2012 169.75p 175.00p 166.73p 168.75p 83135
30/10/2012 167.50p 173.56p 167.50p 170.25p 23279
29/10/2012 167.25p 170.50p 165.00p 170.50p 56664
26/10/2012 163.50p 175.00p 163.50p 169.00p 39086
25/10/2012 167.25p 171.44p 167.25p 170.75p 46902
24/10/2012 165.25p 172.00p 165.25p 171.75p 56569
23/10/2012 172.00p 174.28p 164.25p 168.25p 94813
22/10/2012 169.00p 176.50p 169.00p 171.75p 89487
19/10/2012 174.00p 177.50p 171.75p 172.25p 57565
18/10/2012 168.50p 177.50p 168.50p 172.25p 43925
17/10/2012 167.00p 177.25p 162.56p 174.50p 289094
16/10/2012 173.00p 173.00p 166.69p 168.00p 91445
15/10/2012 179.50p 182.26p 172.25p 174.00p 210543
12/10/2012 174.00p 177.25p 172.50p 174.00p 235324
11/10/2012 182.00p 182.00p 174.75p 174.75p 116991
10/10/2012 181.00p 181.00p 172.50p 177.25p 168766
09/10/2012 180.00p 186.25p 177.00p 177.00p 142701
08/10/2012 174.50p 179.75p 171.75p 179.75p 235543
05/10/2012 178.50p 181.25p 173.25p 177.75p 219960
04/10/2012 184.00p 184.00p 172.57p 176.00p 331993
03/10/2012 176.50p 181.00p 175.25p 181.00p 92518
02/10/2012 181.00p 183.75p 175.25p 181.50p 181850
01/10/2012 175.50p 179.50p 172.84p 179.00p 199564
28/09/2012 177.75p 177.75p 172.50p 174.00p 170522
27/09/2012 177.00p 177.69p 172.00p 174.00p 95655
26/09/2012 176.50p 180.25p 173.75p 175.00p 149034
25/09/2012 175.50p 177.00p 172.86p 175.75p 130515
24/09/2012 174.50p 181.25p 172.00p 174.00p 184421
21/09/2012 189.00p 190.10p 174.17p 180.00p 1563746
20/09/2012 194.00p 194.00p 188.00p 189.00p 160778
19/09/2012 187.30p 196.00p 187.30p 192.50p 77426
18/09/2012 190.70p 194.00p 184.00p 190.50p 156827
17/09/2012 192.60p 197.70p 192.30p 194.80p 185079
14/09/2012 181.90p 198.00p 181.90p 197.00p 605654
13/09/2012 179.90p 186.90p 173.30p 185.10p 341510
12/09/2012 173.00p 178.70p 170.40p 178.60p 214961
11/09/2012 172.40p 180.00p 172.40p 177.20p 117926
10/09/2012 170.10p 177.70p 170.10p 177.60p 81180
07/09/2012 171.80p 176.61p 165.60p 173.00p 119693
06/09/2012 158.00p 171.50p 155.90p 170.80p 169891
05/09/2012 157.40p 158.11p 149.20p 156.10p 152359
04/09/2012 164.70p 166.75p 156.00p 158.00p 141167
03/09/2012 170.00p 171.80p 161.90p 165.10p 144092
31/08/2012 174.30p 177.87p 162.50p 165.70p 220879
30/08/2012 181.60p 183.80p 173.00p 173.10p 217700
29/08/2012 184.30p 185.10p 179.30p 183.50p 74340
28/08/2012 192.00p 192.00p 180.00p 182.70p 103033
24/08/2012 185.50p 190.60p 182.70p 187.80p 60790
23/08/2012 184.20p 187.50p 182.50p 185.50p 136275
22/08/2012 188.50p 191.52p 184.00p 185.50p 192033
21/08/2012 190.00p 191.50p 185.90p 187.80p 172631
20/08/2012 189.20p 192.18p 185.50p 190.00p 168858
17/08/2012 190.40p 198.50p 185.20p 187.80p 78029
16/08/2012 195.00p 195.11p 190.40p 191.00p 179009
15/08/2012 191.00p 201.90p 191.00p 193.60p 136740
14/08/2012 192.40p 196.50p 190.40p 193.70p 122951
13/08/2012 193.50p 193.50p 191.00p 191.00p 64907
10/08/2012 188.50p 199.40p 187.30p 192.00p 105065
09/08/2012 196.50p 196.50p 182.30p 187.90p 139071
08/08/2012 193.80p 194.90p 192.00p 192.50p 74071
07/08/2012 196.90p 196.90p 190.00p 194.90p 197119
06/08/2012 194.40p 195.00p 192.26p 192.60p 58445
03/08/2012 193.00p 193.50p 188.69p 193.50p 99496
02/08/2012 190.00p 194.00p 189.00p 189.00p 49280
01/08/2012 196.40p 196.81p 188.18p 190.80p 97799

*Close Price adjusted for both dividends and splits