Gem Diamonds Ltd. (DI) (GEMD) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
14/05/2025 7.70p 8.38p 7.95p 8.14p 137245
13/05/2025 7.70p 8.38p 7.73p 8.04p 5287
12/05/2025 7.70p 8.38p 7.60p 8.04p 136116
09/05/2025 8.30p 8.40p 7.71p 7.80p 100087
08/05/2025 8.00p 8.26p 8.14p 8.26p 0
07/05/2025 8.00p 8.28p 8.00p 8.14p 5967
06/05/2025 8.04p 8.28p 7.90p 7.90p 135487
02/05/2025 7.72p 8.18p 7.70p 8.18p 158418
01/05/2025 7.40p 7.98p 7.40p 7.78p 90141
30/04/2025 7.90p 7.90p 7.40p 7.44p 226461
29/04/2025 7.50p 7.80p 7.70p 7.75p 200000
28/04/2025 7.50p 7.90p 7.50p 7.75p 61145
25/04/2025 7.60p 7.90p 7.60p 7.75p 98983
24/04/2025 7.88p 7.90p 7.80p 7.80p 65
23/04/2025 7.88p 7.90p 7.50p 7.90p 34644
22/04/2025 7.60p 7.88p 7.40p 7.69p 14559
17/04/2025 7.92p 7.61p 7.57p 7.57p 5828
16/04/2025 7.92p 7.92p 7.56p 7.73p 180344
15/04/2025 7.56p 7.98p 7.38p 7.91p 143821
14/04/2025 8.00p 8.00p 7.55p 7.56p 82989
11/04/2025 7.54p 7.98p 7.51p 7.84p 17373
10/04/2025 7.98p 7.98p 7.82p 7.84p 14250
09/04/2025 7.48p 7.98p 7.48p 7.82p 295341
08/04/2025 7.72p 7.98p 7.15p 7.50p 731592
07/04/2025 8.00p 8.00p 7.20p 7.48p 490408
04/04/2025 8.10p 8.17p 7.55p 8.00p 233772
03/04/2025 8.30p 8.30p 8.00p 8.15p 475182
02/04/2025 8.30p 8.57p 8.30p 8.57p 13500
01/04/2025 8.26p 8.84p 8.22p 8.57p 68768
31/03/2025 9.00p 9.28p 8.22p 8.22p 586384
28/03/2025 8.70p 8.99p 8.70p 8.99p 18717
27/03/2025 9.28p 9.28p 8.70p 8.99p 25587
26/03/2025 9.28p 9.28p 8.82p 9.04p 7094
25/03/2025 9.28p 9.04p 8.80p 9.04p 3815
24/03/2025 9.28p 9.28p 8.80p 9.04p 18408
21/03/2025 9.00p 9.01p 8.70p 8.90p 46104
20/03/2025 9.00p 9.00p 8.80p 8.89p 299057
19/03/2025 9.00p 9.01p 8.82p 8.94p 154527
18/03/2025 9.00p 9.28p 8.80p 9.00p 570686
17/03/2025 9.50p 9.50p 9.20p 9.20p 248848
14/03/2025 9.60p 9.75p 9.50p 9.54p 191897
13/03/2025 9.98p 10.00p 9.40p 9.40p 382604
12/03/2025 9.16p 9.98p 9.16p 9.54p 252779
11/03/2025 9.50p 9.75p 9.14p 9.17p 216896
10/03/2025 9.50p 9.98p 9.12p 9.74p 56287
07/03/2025 9.60p 9.60p 9.57p 9.60p 25298
06/03/2025 9.50p 9.74p 9.70p 9.74p 20265
05/03/2025 9.50p 10.00p 9.50p 10.00p 11985
04/03/2025 9.72p 9.72p 9.50p 9.59p 380886
03/03/2025 9.50p 9.98p 9.50p 9.50p 11247
28/02/2025 9.72p 9.98p 9.72p 9.75p 18562
27/02/2025 9.70p 9.75p 9.43p 9.75p 243908
26/02/2025 9.54p 9.70p 9.32p 9.70p 269713
25/02/2025 9.40p 9.98p 9.12p 9.55p 101667
24/02/2025 10.50p 10.50p 9.30p 9.70p 439436
21/02/2025 9.90p 10.28p 9.90p 10.28p 93758
20/02/2025 10.30p 10.60p 9.98p 10.33p 555461
19/02/2025 10.35p 10.53p 10.30p 10.53p 137195
18/02/2025 10.40p 10.60p 10.35p 10.40p 122463
17/02/2025 10.60p 10.85p 10.40p 10.48p 219105
14/02/2025 10.60p 10.85p 10.35p 10.60p 143848
13/02/2025 10.55p 10.73p 10.43p 10.73p 0
12/02/2025 10.55p 10.85p 10.30p 10.43p 395965
11/02/2025 11.00p 11.00p 10.58p 10.58p 177665
10/02/2025 10.70p 11.45p 10.60p 10.83p 77593
07/02/2025 11.50p 11.85p 10.90p 10.90p 159956
06/02/2025 11.35p 11.70p 11.35p 11.53p 38161
05/02/2025 11.50p 11.81p 11.50p 11.50p 103217
04/02/2025 11.55p 11.95p 11.50p 11.80p 31261
03/02/2025 11.95p 12.15p 11.50p 11.60p 140911
31/01/2025 12.20p 12.55p 11.80p 12.10p 440140
30/01/2025 11.45p 12.50p 11.27p 12.00p 1424378
29/01/2025 11.00p 11.60p 10.35p 11.35p 1425311
28/01/2025 10.80p 10.80p 10.55p 10.68p 144025
27/01/2025 11.00p 11.00p 10.30p 10.58p 97455
24/01/2025 10.95p 10.78p 10.60p 10.78p 1050
23/01/2025 10.95p 10.95p 10.50p 10.60p 244660
22/01/2025 10.80p 10.89p 10.74p 10.88p 138795
21/01/2025 10.80p 11.15p 10.80p 10.98p 295556
20/01/2025 10.80p 11.00p 10.70p 10.85p 282986
17/01/2025 10.75p 10.75p 10.55p 10.68p 228319
16/01/2025 10.80p 10.80p 10.61p 10.80p 203706
15/01/2025 10.55p 10.70p 10.40p 10.60p 248060
14/01/2025 10.70p 10.70p 10.00p 10.55p 255111
13/01/2025 10.90p 11.45p 10.65p 10.85p 144898
10/01/2025 10.80p 11.15p 10.85p 11.15p 40992
09/01/2025 10.80p 11.45p 10.80p 11.15p 185041
08/01/2025 10.85p 10.95p 10.73p 10.73p 194139
07/01/2025 10.95p 11.45p 10.85p 11.15p 94741
06/01/2025 10.95p 11.20p 10.90p 10.95p 320045
03/01/2025 11.10p 11.45p 11.00p 11.00p 89234
02/01/2025 11.00p 11.45p 10.80p 11.25p 126210
31/12/2024 11.00p 11.04p 10.50p 11.00p 219282
30/12/2024 10.55p 10.95p 10.50p 10.73p 1227655
27/12/2024 10.00p 10.60p 9.62p 10.60p 313759
24/12/2024 10.20p 10.20p 10.00p 10.05p 69240
23/12/2024 10.15p 10.15p 9.62p 10.03p 286487
20/12/2024 10.50p 10.95p 9.96p 10.23p 135505
19/12/2024 10.45p 10.95p 10.32p 10.68p 190607
18/12/2024 10.45p 10.80p 10.60p 10.80p 114880
17/12/2024 10.45p 10.90p 10.45p 10.90p 63703
16/12/2024 10.80p 10.80p 10.05p 10.65p 186391
13/12/2024 10.15p 10.50p 9.78p 10.50p 183073
12/12/2024 9.94p 10.38p 9.80p 10.38p 186678
11/12/2024 9.92p 9.92p 9.70p 9.92p 19137
10/12/2024 9.72p 9.92p 9.70p 9.70p 55036
09/12/2024 9.52p 9.98p 9.50p 9.72p 227392
06/12/2024 9.72p 9.74p 9.51p 9.70p 222435
05/12/2024 9.86p 10.45p 9.69p 9.74p 452817
04/12/2024 9.90p 10.41p 9.74p 10.17p 87534
03/12/2024 11.00p 11.45p 9.79p 9.79p 832076
02/12/2024 9.82p 10.40p 9.82p 10.04p 98371
29/11/2024 10.50p 10.24p 10.24p 10.24p 0
28/11/2024 10.50p 10.59p 10.00p 10.24p 249072
27/11/2024 10.50p 10.65p 10.50p 10.50p 61301
26/11/2024 11.00p 11.00p 10.50p 10.58p 137807
25/11/2024 10.80p 12.00p 10.55p 11.05p 116200
22/11/2024 10.95p 11.33p 10.65p 11.33p 21402
21/11/2024 10.95p 11.40p 10.55p 11.18p 5425
20/11/2024 10.95p 11.28p 10.61p 11.28p 20413
19/11/2024 10.95p 12.00p 10.55p 11.28p 6996
18/11/2024 10.95p 11.28p 10.93p 11.28p 15048
15/11/2024 11.25p 11.25p 10.57p 10.70p 112162
14/11/2024 11.20p 10.95p 10.88p 10.88p 508
13/11/2024 11.20p 11.20p 10.55p 10.93p 79542
12/11/2024 11.30p 11.70p 10.98p 10.98p 594747
11/11/2024 10.85p 11.90p 10.85p 11.33p 99523
08/11/2024 10.80p 11.00p 10.50p 10.90p 645635
07/11/2024 10.75p 11.35p 10.58p 11.35p 36031
06/11/2024 10.95p 11.25p 10.75p 10.75p 103345
05/11/2024 10.85p 11.95p 10.85p 11.28p 5335
04/11/2024 11.20p 11.95p 10.75p 10.90p 505125
01/11/2024 11.35p 11.35p 11.09p 11.35p 50868
31/10/2024 11.30p 12.45p 10.97p 11.73p 222970
30/10/2024 11.30p 11.93p 11.20p 11.83p 10448
29/10/2024 11.30p 11.93p 11.08p 11.93p 467697
28/10/2024 11.50p 11.74p 11.00p 11.00p 231726
25/10/2024 11.40p 12.45p 11.50p 11.83p 64105
24/10/2024 11.40p 11.78p 11.30p 11.50p 150933
23/10/2024 13.00p 13.84p 11.50p 11.50p 2372799
22/10/2024 12.95p 12.95p 11.83p 12.50p 645739
21/10/2024 12.05p 12.55p 11.05p 11.90p 473447
18/10/2024 11.00p 12.10p 11.55p 11.78p 98497
17/10/2024 11.00p 12.13p 11.00p 11.93p 274026
16/10/2024 11.20p 11.28p 10.75p 11.28p 166968
15/10/2024 11.00p 11.15p 10.75p 10.90p 79238
14/10/2024 10.95p 11.65p 10.74p 10.90p 28052
11/10/2024 11.00p 11.30p 10.85p 10.95p 97090
10/10/2024 10.50p 11.21p 10.50p 11.10p 485426
09/10/2024 10.70p 11.60p 10.70p 11.05p 45717
08/10/2024 10.95p 11.60p 10.75p 11.18p 47150
07/10/2024 10.95p 11.08p 10.50p 11.08p 28930
04/10/2024 10.95p 11.28p 10.62p 11.28p 178370
03/10/2024 10.90p 11.20p 10.55p 10.95p 152037
02/10/2024 11.15p 11.66p 10.50p 10.70p 792742
01/10/2024 10.50p 11.56p 10.20p 11.00p 570098
30/09/2024 10.90p 12.20p 10.55p 10.83p 344770
27/09/2024 11.15p 11.50p 10.65p 11.50p 400009
26/09/2024 10.55p 10.95p 10.35p 10.75p 355380
25/09/2024 11.10p 11.27p 10.67p 10.80p 552881
24/09/2024 11.15p 11.78p 10.90p 11.20p 341218
23/09/2024 11.60p 11.94p 11.20p 11.20p 642914
20/09/2024 11.45p 11.95p 11.01p 11.30p 248092
19/09/2024 11.55p 11.95p 11.00p 11.20p 133471
18/09/2024 11.25p 11.45p 11.28p 11.45p 14069
17/09/2024 11.25p 11.31p 10.98p 11.25p 381953
16/09/2024 12.30p 12.30p 10.96p 11.60p 1495915
13/09/2024 12.65p 12.65p 11.95p 12.25p 1050896
12/09/2024 11.50p 12.20p 11.41p 11.70p 1109633
11/09/2024 11.75p 12.19p 11.00p 11.00p 624321
10/09/2024 11.95p 12.10p 11.35p 11.50p 538635
09/09/2024 12.60p 13.05p 11.30p 12.43p 2570958
06/09/2024 12.80p 13.40p 12.57p 12.68p 459821
05/09/2024 13.00p 13.65p 12.65p 12.95p 1275659
04/09/2024 12.50p 12.85p 12.25p 12.55p 426829
03/09/2024 13.80p 14.20p 12.20p 12.68p 4460493
02/09/2024 14.55p 14.95p 13.00p 14.00p 1926406
30/08/2024 14.40p 15.50p 14.40p 14.85p 6654519
29/08/2024 14.00p 15.70p 13.81p 14.80p 13427669
28/08/2024 13.85p 13.95p 13.68p 13.85p 278706
27/08/2024 13.40p 13.68p 13.00p 13.53p 149253
23/08/2024 13.05p 13.95p 13.05p 13.68p 55098
22/08/2024 13.10p 13.40p 13.05p 13.40p 2426
21/08/2024 13.10p 13.35p 12.50p 12.50p 75498
20/08/2024 12.85p 13.05p 12.50p 13.05p 65885
19/08/2024 13.00p 13.40p 12.79p 12.88p 68425
16/08/2024 13.00p 13.00p 12.86p 13.00p 120654
15/08/2024 13.00p 13.35p 12.75p 13.35p 69598
14/08/2024 13.00p 13.95p 12.89p 13.50p 124104
13/08/2024 13.00p 13.25p 12.53p 12.93p 307596
12/08/2024 13.35p 13.33p 13.00p 13.33p 9568
09/08/2024 13.35p 13.38p 12.87p 13.15p 43326
08/08/2024 13.00p 13.90p 12.90p 13.05p 491141
07/08/2024 12.80p 13.60p 12.75p 12.75p 175332
06/08/2024 12.25p 12.95p 12.25p 12.65p 2995
05/08/2024 12.65p 12.70p 11.27p 12.25p 178987
02/08/2024 13.00p 13.20p 12.60p 13.20p 22595
01/08/2024 13.75p 14.00p 12.49p 13.08p 310612
31/07/2024 12.40p 13.55p 12.93p 12.93p 1916
30/07/2024 12.40p 13.45p 12.40p 12.77p 4003

*Close Price adjusted for both dividends and splits