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
14/01/2022 49.40p 49.40p 48.00p 48.75p 35855
13/01/2022 48.40p 49.50p 48.30p 49.50p 51655
12/01/2022 49.00p 49.00p 48.00p 48.60p 16746
10/01/2022 49.90p 50.00p 48.38p 48.60p 40067
07/01/2022 49.40p 49.40p 47.61p 48.65p 36367
06/01/2022 47.10p 49.40p 47.10p 48.25p 15222
05/01/2022 49.40p 49.80p 46.75p 49.50p 219026
04/01/2022 47.50p 50.00p 47.50p 48.65p 140837
03/01/2022 48.80p 49.72p 47.40p 47.40p 20296
31/12/2021 48.80p 49.72p 47.40p 47.40p 20296
30/12/2021 47.50p 49.90p 47.50p 49.40p 42946
29/12/2021 46.90p 49.50p 46.90p 49.50p 59028
28/12/2021 46.60p 47.54p 45.68p 47.25p 4159
27/12/2021 46.60p 47.54p 45.68p 47.25p 4159
24/12/2021 46.60p 47.54p 45.68p 47.25p 4159
23/12/2021 47.40p 47.90p 45.10p 45.75p 46409
22/12/2021 47.00p 48.00p 45.37p 47.10p 50545
21/12/2021 46.20p 47.51p 45.38p 46.85p 53093
20/12/2021 46.20p 46.90p 45.10p 45.80p 54309
17/12/2021 46.00p 47.90p 44.40p 45.00p 84239
16/12/2021 46.10p 46.10p 44.64p 45.30p 28525
15/12/2021 44.30p 45.71p 44.20p 44.85p 84033
14/12/2021 46.00p 46.10p 44.39p 45.25p 301251
13/12/2021 44.30p 46.00p 44.30p 45.55p 48405
10/12/2021 46.00p 46.00p 43.98p 44.20p 68008
09/12/2021 45.50p 45.90p 43.70p 44.85p 101759
08/12/2021 47.00p 47.20p 43.60p 44.95p 146797
07/12/2021 44.50p 46.52p 44.05p 45.40p 129502
06/12/2021 47.70p 49.50p 43.98p 46.50p 301496
03/12/2021 52.00p 52.00p 47.70p 48.75p 135603
02/12/2021 49.90p 51.80p 48.74p 51.00p 33489
01/12/2021 48.60p 50.60p 48.60p 49.95p 15894
30/11/2021 52.00p 52.00p 48.20p 49.60p 90912
29/11/2021 49.40p 52.00p 47.40p 51.30p 135968
26/11/2021 51.60p 51.60p 47.64p 50.00p 269391
25/11/2021 51.60p 54.00p 49.92p 52.80p 165027
24/11/2021 51.60p 52.00p 49.10p 50.20p 21304
23/11/2021 50.60p 51.80p 49.00p 50.70p 125177
22/11/2021 50.60p 51.60p 50.60p 50.60p 1073
19/11/2021 51.20p 52.60p 50.40p 51.60p 33810
18/11/2021 51.80p 52.72p 51.20p 52.20p 353775
17/11/2021 52.20p 53.33p 51.17p 52.80p 137722
16/11/2021 51.20p 53.40p 50.40p 53.00p 126207
15/11/2021 53.00p 53.80p 51.00p 52.00p 4988
12/11/2021 52.00p 53.80p 51.00p 52.50p 40137
11/11/2021 51.80p 53.80p 51.20p 52.90p 15191
10/11/2021 51.80p 53.80p 51.00p 52.90p 73679
09/11/2021 54.00p 55.80p 51.12p 54.00p 158693
08/11/2021 55.20p 55.80p 53.60p 55.20p 23512
05/11/2021 54.00p 55.80p 52.20p 54.20p 44178
04/11/2021 54.20p 54.80p 53.80p 54.40p 1880
03/11/2021 54.60p 55.00p 54.10p 55.00p 76679
02/11/2021 54.00p 54.80p 52.20p 54.60p 42023
01/11/2021 55.60p 56.55p 52.80p 55.00p 211948
29/10/2021 56.20p 57.00p 54.00p 54.00p 93321
28/10/2021 61.40p 62.60p 52.26p 56.40p 1068575
27/10/2021 63.80p 64.00p 61.20p 62.60p 31994
26/10/2021 62.00p 63.80p 62.00p 63.00p 11542
25/10/2021 64.00p 64.00p 62.56p 63.60p 13311
22/10/2021 62.60p 64.00p 62.60p 63.30p 54041
21/10/2021 65.00p 65.00p 62.76p 62.90p 3326
20/10/2021 62.20p 65.29p 61.95p 64.00p 141086
19/10/2021 63.20p 63.75p 61.20p 62.00p 32032
18/10/2021 63.00p 65.00p 61.20p 63.80p 104676
15/10/2021 58.00p 61.00p 58.00p 60.20p 90278
14/10/2021 59.00p 60.00p 57.12p 58.10p 39318
13/10/2021 59.00p 59.00p 57.20p 57.90p 41401
12/10/2021 55.20p 59.00p 55.20p 59.00p 46265
11/10/2021 58.00p 58.00p 55.40p 56.20p 31908
08/10/2021 56.80p 58.60p 55.40p 57.90p 182426
07/10/2021 53.40p 56.80p 53.20p 56.30p 159415
06/10/2021 55.00p 55.00p 53.20p 53.20p 19640
05/10/2021 52.80p 55.00p 52.40p 55.00p 41246
04/10/2021 50.20p 55.00p 49.80p 52.00p 276015
01/10/2021 51.20p 54.60p 50.00p 50.20p 51037
30/09/2021 56.00p 57.60p 51.20p 51.20p 281355
29/09/2021 57.40p 58.00p 55.44p 56.00p 73561
28/09/2021 59.40p 60.40p 53.20p 57.40p 350360
27/09/2021 61.00p 63.20p 58.40p 59.60p 111717
24/09/2021 61.80p 65.40p 61.40p 61.40p 1214
23/09/2021 64.60p 64.60p 63.20p 64.60p 5668
22/09/2021 64.60p 65.40p 62.00p 62.00p 57468
21/09/2021 63.00p 66.60p 63.00p 63.00p 17033
20/09/2021 63.60p 66.84p 63.40p 64.00p 53493
17/09/2021 67.20p 67.40p 63.00p 63.00p 30111
16/09/2021 65.00p 66.80p 63.60p 64.80p 25354
15/09/2021 65.00p 66.20p 63.20p 66.20p 32129
14/09/2021 66.00p 66.50p 65.22p 66.50p 17899
13/09/2021 65.20p 67.20p 65.20p 65.50p 24866
10/09/2021 66.80p 67.20p 63.56p 65.40p 56959
09/09/2021 64.40p 66.00p 64.40p 65.10p 79719
08/09/2021 64.00p 65.24p 62.48p 64.30p 25292
07/09/2021 65.20p 67.00p 65.00p 65.90p 79620
06/09/2021 67.20p 67.20p 65.00p 65.30p 64602
03/09/2021 66.20p 67.20p 65.90p 66.00p 135511
02/09/2021 66.20p 66.80p 62.84p 66.40p 79019
01/09/2021 65.80p 65.80p 62.17p 65.00p 61872
31/08/2021 65.00p 65.00p 64.40p 65.00p 87987
30/08/2021 64.80p 65.46p 62.20p 64.00p 13149
27/08/2021 64.80p 65.46p 62.20p 64.00p 13149
26/08/2021 64.80p 64.80p 62.20p 63.40p 7711
25/08/2021 64.60p 66.19p 63.40p 64.80p 96367
24/08/2021 64.00p 64.60p 61.20p 64.30p 174105
23/08/2021 61.00p 64.00p 61.00p 61.00p 50380
20/08/2021 60.80p 62.60p 60.74p 62.20p 50064
19/08/2021 60.60p 62.40p 60.00p 62.40p 109722
18/08/2021 61.00p 61.28p 60.32p 60.90p 26777
17/08/2021 61.00p 62.80p 61.00p 62.80p 30005
16/08/2021 62.60p 62.60p 60.20p 62.00p 25895
13/08/2021 62.60p 62.60p 61.00p 61.00p 46344
12/08/2021 62.20p 64.80p 60.14p 62.00p 143390
11/08/2021 62.40p 64.80p 61.00p 62.00p 64701
10/08/2021 63.60p 65.20p 62.60p 62.60p 49407
09/08/2021 63.80p 65.80p 62.40p 63.00p 75767
06/08/2021 64.20p 65.80p 63.00p 63.80p 66848
05/08/2021 63.60p 63.80p 62.40p 62.60p 72621
04/08/2021 64.00p 64.00p 62.34p 63.00p 78213
03/08/2021 60.40p 64.00p 60.40p 64.00p 62736
02/08/2021 61.00p 61.00p 58.39p 60.50p 55430
30/07/2021 62.60p 62.60p 60.02p 62.00p 100517
29/07/2021 60.00p 62.60p 58.40p 61.40p 117067
28/07/2021 61.20p 62.60p 58.30p 61.90p 59572
27/07/2021 64.00p 64.00p 57.40p 59.00p 228223
26/07/2021 63.20p 64.00p 61.80p 62.50p 89919
23/07/2021 61.60p 63.80p 61.60p 63.60p 114989
22/07/2021 66.40p 68.00p 61.00p 64.60p 246888
21/07/2021 66.40p 70.40p 66.20p 66.20p 34224
20/07/2021 66.40p 67.80p 66.20p 66.20p 53667
19/07/2021 66.40p 70.20p 66.20p 66.20p 112104
16/07/2021 67.20p 68.60p 66.20p 66.20p 183849
15/07/2021 69.00p 69.58p 67.20p 67.20p 89599
14/07/2021 73.00p 73.00p 67.20p 67.20p 41222
13/07/2021 72.00p 73.08p 68.60p 71.40p 85697
12/07/2021 71.40p 73.20p 70.20p 71.00p 22392
09/07/2021 73.20p 73.20p 70.20p 71.40p 101798
08/07/2021 71.40p 73.20p 70.20p 71.70p 120242
07/07/2021 73.00p 75.40p 71.40p 73.40p 208399
06/07/2021 74.00p 75.60p 72.88p 73.00p 407808
05/07/2021 71.00p 75.60p 70.40p 74.80p 78980
02/07/2021 74.60p 75.60p 70.66p 72.00p 69847
01/07/2021 72.00p 74.00p 68.80p 71.40p 61495
30/06/2021 70.60p 73.60p 68.40p 71.60p 238771
29/06/2021 73.60p 75.40p 72.00p 72.00p 144658
28/06/2021 74.00p 76.00p 72.58p 74.00p 37988
25/06/2021 75.00p 76.00p 72.20p 74.10p 46721
24/06/2021 72.60p 76.00p 72.20p 74.00p 33374
23/06/2021 73.00p 75.00p 72.00p 73.00p 22665
22/06/2021 72.20p 76.00p 72.00p 74.00p 34324
21/06/2021 72.20p 76.00p 72.20p 74.10p 97065
18/06/2021 77.00p 77.80p 74.20p 74.20p 81797
17/06/2021 77.00p 77.00p 75.10p 77.00p 45276
16/06/2021 76.00p 77.00p 75.00p 75.00p 94468
15/06/2021 76.40p 76.40p 72.80p 72.80p 48899
14/06/2021 76.40p 76.40p 74.99p 75.80p 52721
11/06/2021 77.00p 77.00p 74.80p 77.00p 48792
10/06/2021 74.40p 77.24p 72.20p 75.70p 886809
09/06/2021 75.00p 77.07p 72.00p 72.00p 96556
08/06/2021 74.00p 76.80p 74.00p 75.00p 33243
07/06/2021 74.00p 79.40p 74.00p 74.00p 129542
04/06/2021 77.00p 78.38p 73.20p 74.90p 141059
03/06/2021 77.00p 77.00p 70.86p 75.00p 112629
02/06/2021 76.20p 77.80p 73.30p 75.00p 317794
01/06/2021 71.80p 78.40p 68.83p 78.40p 497236
31/05/2021 70.00p 73.20p 67.60p 71.10p 120179
28/05/2021 70.00p 73.20p 67.60p 71.10p 120179
27/05/2021 68.00p 69.80p 68.00p 68.80p 264037
26/05/2021 69.60p 69.60p 67.46p 68.90p 40210
25/05/2021 67.80p 68.22p 66.40p 67.00p 601911
24/05/2021 66.20p 67.80p 66.20p 67.00p 104929
21/05/2021 66.20p 69.60p 66.20p 66.20p 15428
20/05/2021 69.80p 69.80p 66.57p 68.00p 50009
19/05/2021 66.40p 67.00p 66.20p 66.60p 59164
18/05/2021 68.00p 68.00p 65.40p 66.60p 25559
17/05/2021 68.60p 69.09p 66.00p 67.50p 131710
14/05/2021 66.60p 69.60p 65.60p 68.60p 48609
13/05/2021 70.00p 69.60p 65.58p 67.20p 25072
12/05/2021 70.00p 70.00p 65.66p 69.60p 77609
11/05/2021 70.00p 70.00p 65.60p 70.00p 59222
10/05/2021 67.60p 70.40p 65.31p 70.00p 342622
07/05/2021 69.60p 69.60p 65.38p 67.60p 48906
06/05/2021 67.20p 68.22p 65.20p 67.20p 56385
05/05/2021 66.20p 68.60p 66.00p 67.20p 131739
04/05/2021 69.40p 70.00p 66.00p 69.60p 309259
03/05/2021 68.00p 69.40p 63.84p 69.40p 72684
30/04/2021 68.00p 69.40p 63.84p 69.40p 72684
29/04/2021 64.20p 69.20p 64.20p 68.00p 41378
28/04/2021 64.60p 65.80p 63.60p 65.00p 174146
27/04/2021 67.20p 69.60p 66.00p 66.00p 194589
26/04/2021 70.00p 70.00p 66.86p 67.20p 115078
23/04/2021 69.80p 69.80p 66.80p 69.80p 1383093
22/04/2021 68.80p 72.00p 63.20p 69.00p 430299
21/04/2021 68.40p 74.20p 66.20p 72.20p 197907
20/04/2021 72.00p 72.00p 66.20p 67.80p 250056
19/04/2021 73.00p 74.00p 71.73p 72.00p 128957
16/04/2021 73.60p 74.20p 71.20p 73.30p 81466
15/04/2021 74.80p 75.50p 73.00p 73.70p 167616
14/04/2021 75.80p 76.63p 74.00p 75.00p 112412
13/04/2021 76.00p 76.00p 74.14p 75.00p 123041
12/04/2021 74.40p 77.40p 71.85p 76.00p 333306
09/04/2021 70.20p 72.80p 70.20p 71.70p 134887

*Close Price adjusted for both dividends and splits