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
12/01/2017 113.00p 116.75p 111.47p 115.25p 152078
11/01/2017 107.25p 119.50p 107.25p 113.50p 254485
10/01/2017 107.50p 109.25p 106.00p 107.00p 153917
09/01/2017 105.25p 108.50p 105.25p 107.75p 75823
06/01/2017 107.75p 108.40p 104.75p 105.50p 201583
05/01/2017 107.50p 109.39p 105.19p 106.75p 377891
04/01/2017 114.50p 114.50p 107.25p 107.25p 23560
03/01/2017 110.00p 113.11p 107.67p 109.50p 44947
30/12/2016 113.50p 114.05p 110.00p 110.00p 97701
29/12/2016 112.00p 114.25p 108.75p 109.25p 126198
28/12/2016 108.25p 114.00p 104.88p 113.25p 181790
23/12/2016 109.00p 109.00p 107.84p 109.00p 11334
22/12/2016 105.25p 108.50p 105.06p 106.00p 31783
21/12/2016 103.00p 106.91p 103.00p 104.75p 59206
20/12/2016 104.50p 106.50p 103.00p 104.00p 150938
19/12/2016 106.25p 107.81p 106.25p 106.75p 20745
16/12/2016 104.25p 108.25p 104.25p 106.00p 104016
15/12/2016 106.00p 108.09p 106.00p 106.25p 99284
14/12/2016 103.00p 107.62p 103.00p 106.75p 53939
13/12/2016 106.00p 107.25p 105.25p 107.00p 55867
12/12/2016 106.00p 107.12p 105.75p 105.75p 61149
09/12/2016 105.00p 107.50p 104.75p 106.50p 13140
08/12/2016 107.00p 107.50p 104.22p 105.00p 55774
07/12/2016 103.75p 105.75p 103.00p 105.50p 243992
06/12/2016 103.50p 107.25p 102.80p 105.50p 38330
05/12/2016 107.25p 107.87p 102.00p 105.50p 125171
02/12/2016 108.25p 109.00p 107.00p 107.50p 43639
01/12/2016 107.50p 109.75p 106.25p 107.25p 92674
30/11/2016 105.00p 109.00p 101.25p 108.25p 1131799
29/11/2016 101.00p 106.31p 101.00p 103.75p 799559
28/11/2016 109.00p 110.25p 100.25p 101.00p 501772
25/11/2016 107.25p 111.50p 106.75p 108.00p 243290
24/11/2016 108.75p 114.00p 108.50p 111.25p 71671
23/11/2016 110.00p 113.50p 108.00p 111.75p 100751
22/11/2016 111.50p 115.00p 105.25p 115.00p 358834
21/11/2016 110.00p 114.25p 110.00p 111.75p 148400
18/11/2016 114.00p 115.09p 112.00p 113.00p 122084
17/11/2016 112.00p 115.75p 112.00p 114.25p 73672
16/11/2016 111.50p 116.00p 109.18p 115.75p 243145
15/11/2016 112.00p 113.31p 110.50p 111.00p 305329
14/11/2016 112.25p 117.25p 112.00p 115.00p 41219
11/11/2016 118.00p 118.00p 114.00p 115.25p 70743
10/11/2016 114.75p 115.00p 112.00p 114.50p 132233
09/11/2016 116.00p 116.00p 112.50p 114.75p 47125
08/11/2016 118.50p 118.50p 112.50p 115.25p 31557
07/11/2016 118.75p 118.75p 113.00p 113.50p 103153
04/11/2016 115.00p 116.75p 113.25p 113.50p 123967
03/11/2016 116.00p 119.00p 115.00p 115.50p 94049
02/11/2016 117.00p 117.25p 116.00p 116.50p 47398
01/11/2016 121.00p 121.00p 116.00p 117.00p 41947
31/10/2016 117.50p 119.50p 116.00p 116.00p 192727
28/10/2016 117.50p 119.81p 117.25p 117.50p 57670
27/10/2016 116.50p 122.00p 116.18p 117.75p 160389
26/10/2016 116.00p 121.25p 115.00p 119.25p 175672
25/10/2016 121.50p 121.50p 116.00p 117.00p 141193
24/10/2016 115.50p 122.00p 115.25p 116.75p 62525
21/10/2016 113.25p 119.76p 113.25p 119.00p 67865
20/10/2016 116.75p 117.00p 113.25p 116.00p 26603
19/10/2016 114.00p 116.29p 113.06p 113.50p 127667
18/10/2016 116.75p 118.30p 112.00p 112.50p 142653
17/10/2016 115.25p 117.50p 115.25p 115.50p 54920
14/10/2016 116.50p 121.00p 116.25p 118.75p 193861
13/10/2016 120.00p 120.00p 118.34p 119.25p 262179
12/10/2016 115.00p 120.00p 115.00p 117.25p 148642
11/10/2016 117.25p 118.56p 115.25p 115.25p 38272
10/10/2016 118.50p 119.38p 116.69p 118.00p 214664
07/10/2016 121.50p 123.69p 115.06p 117.00p 285934
06/10/2016 125.25p 125.25p 120.00p 120.00p 78786
05/10/2016 125.00p 126.50p 123.00p 123.00p 432294
04/10/2016 125.75p 127.28p 123.00p 124.00p 243688
03/10/2016 121.75p 125.50p 120.20p 123.75p 211590
30/09/2016 119.00p 126.50p 119.00p 123.50p 182817
29/09/2016 119.00p 122.00p 119.00p 121.50p 80446
28/09/2016 120.00p 121.38p 119.75p 120.00p 19370
27/09/2016 121.75p 121.75p 118.00p 118.00p 103277
26/09/2016 120.50p 121.91p 119.75p 121.00p 49929
23/09/2016 120.00p 123.50p 119.25p 120.50p 684389
22/09/2016 120.00p 123.25p 120.00p 122.00p 153644
21/09/2016 121.00p 123.50p 120.00p 120.00p 46030
20/09/2016 125.00p 125.56p 121.00p 121.75p 65154
19/09/2016 122.25p 123.25p 121.25p 122.00p 50414
16/09/2016 124.00p 125.00p 122.61p 123.00p 139152
15/09/2016 123.00p 124.37p 121.00p 121.25p 183266
14/09/2016 123.00p 125.44p 122.00p 123.00p 165372
13/09/2016 122.00p 129.50p 121.00p 127.25p 233388
12/09/2016 123.00p 125.50p 121.50p 121.50p 58920
09/09/2016 124.25p 129.00p 121.06p 124.25p 166837
08/09/2016 127.25p 130.01p 126.94p 128.25p 68508
07/09/2016 129.75p 129.75p 124.75p 126.25p 34001
06/09/2016 128.00p 128.00p 124.50p 125.50p 80746
05/09/2016 129.25p 130.62p 124.25p 124.25p 222695
02/09/2016 127.50p 129.00p 124.25p 126.25p 119800
01/09/2016 126.50p 127.31p 124.75p 127.25p 155542
31/08/2016 125.00p 127.59p 123.00p 125.75p 77560
30/08/2016 128.50p 128.50p 124.00p 124.25p 246718
26/08/2016 122.75p 131.85p 122.19p 128.25p 414568
25/08/2016 120.75p 122.25p 118.81p 121.50p 30188
24/08/2016 121.25p 123.26p 120.25p 121.00p 30066
23/08/2016 121.50p 122.87p 119.18p 122.50p 29367
22/08/2016 123.75p 123.75p 118.25p 118.75p 85023
19/08/2016 120.50p 122.03p 118.25p 120.50p 220134
18/08/2016 125.50p 125.50p 122.75p 123.00p 33495
17/08/2016 124.00p 126.00p 122.00p 122.00p 297795
16/08/2016 130.00p 130.00p 124.13p 127.50p 147136
15/08/2016 120.00p 129.60p 120.00p 125.25p 185518
12/08/2016 127.50p 129.25p 122.50p 125.00p 70682
11/08/2016 127.25p 128.52p 122.25p 127.50p 130910
10/08/2016 124.50p 128.00p 120.00p 126.25p 1259228
09/08/2016 127.00p 130.00p 127.00p 128.50p 82263
08/08/2016 132.50p 134.38p 127.25p 128.00p 87386
05/08/2016 132.25p 134.25p 131.00p 132.50p 60172
04/08/2016 129.75p 133.00p 129.00p 131.75p 222995
03/08/2016 129.50p 130.25p 128.59p 130.00p 17629
02/08/2016 131.00p 134.00p 126.24p 130.50p 17498
01/08/2016 133.25p 133.25p 127.25p 127.25p 80911
29/07/2016 135.00p 135.00p 125.75p 131.25p 145911
28/07/2016 129.75p 129.75p 125.00p 125.75p 38406
27/07/2016 134.00p 134.00p 125.75p 130.25p 67847
26/07/2016 130.00p 135.00p 125.83p 128.00p 51621
25/07/2016 125.00p 126.25p 125.00p 125.00p 51551
22/07/2016 128.25p 128.25p 125.00p 125.75p 118957
21/07/2016 127.00p 131.50p 126.50p 128.25p 171043
20/07/2016 128.00p 129.06p 126.00p 128.25p 71275
19/07/2016 128.00p 128.00p 122.94p 126.25p 131923
18/07/2016 124.50p 127.50p 124.19p 126.75p 375911
15/07/2016 124.50p 126.00p 124.30p 125.25p 180804
14/07/2016 125.75p 126.63p 125.00p 125.25p 54168
13/07/2016 130.00p 130.00p 125.00p 125.00p 44742
12/07/2016 125.00p 130.00p 125.00p 127.00p 105033
11/07/2016 126.50p 130.00p 125.00p 126.75p 182754
08/07/2016 126.00p 127.00p 125.00p 125.25p 79125
07/07/2016 127.00p 127.87p 125.00p 125.00p 51859
06/07/2016 129.75p 129.82p 124.25p 125.00p 232051
05/07/2016 132.50p 133.16p 129.75p 130.00p 101865
04/07/2016 135.00p 137.00p 132.75p 133.00p 73232
01/07/2016 127.75p 135.87p 124.50p 135.25p 204003
30/06/2016 122.00p 126.00p 115.68p 126.00p 116616
29/06/2016 115.00p 121.13p 115.00p 117.00p 75732
28/06/2016 119.00p 124.75p 115.00p 119.00p 319710
27/06/2016 127.25p 129.75p 114.00p 114.00p 165824
24/06/2016 120.00p 130.25p 111.87p 122.25p 274046
23/06/2016 131.75p 133.75p 130.50p 130.50p 261329
22/06/2016 130.00p 131.50p 129.93p 130.75p 68511
21/06/2016 138.00p 138.00p 130.45p 131.50p 878292
20/06/2016 134.50p 136.66p 130.20p 131.75p 74782
17/06/2016 138.00p 138.00p 131.75p 134.00p 48608
16/06/2016 137.00p 140.00p 135.25p 136.25p 266803
15/06/2016 131.25p 138.00p 131.25p 137.00p 92944
14/06/2016 140.00p 140.00p 135.89p 137.75p 52546
13/06/2016 141.75p 143.00p 131.07p 137.00p 76842
10/06/2016 144.25p 145.00p 139.95p 144.00p 101790
09/06/2016 139.75p 145.00p 138.58p 144.75p 185563
08/06/2016 130.00p 140.00p 130.00p 139.50p 128264
07/06/2016 135.50p 135.75p 132.75p 134.50p 194108
06/06/2016 140.00p 140.00p 131.00p 133.50p 61735
03/06/2016 132.75p 139.75p 130.93p 138.00p 194484
02/06/2016 131.00p 136.75p 130.25p 133.00p 51828
01/06/2016 130.75p 140.00p 130.75p 136.75p 96455
31/05/2016 134.00p 135.00p 131.25p 131.25p 105227
27/05/2016 133.75p 134.82p 132.07p 133.75p 34148
26/05/2016 135.00p 135.00p 130.25p 131.25p 56248
25/05/2016 128.00p 134.00p 128.00p 132.00p 2304344
24/05/2016 131.50p 131.50p 130.00p 130.00p 98008
23/05/2016 135.25p 135.25p 131.75p 133.00p 54738
20/05/2016 131.50p 134.48p 131.00p 132.75p 105821
19/05/2016 133.25p 135.00p 131.25p 131.25p 65905
18/05/2016 131.00p 135.00p 131.00p 134.00p 130449
17/05/2016 135.00p 136.63p 133.00p 135.00p 96890
16/05/2016 137.00p 137.03p 133.88p 135.00p 48719
13/05/2016 134.25p 135.00p 131.19p 132.50p 90220
12/05/2016 136.75p 136.75p 132.81p 134.75p 91981
11/05/2016 137.00p 142.00p 137.00p 141.00p 183168
10/05/2016 142.00p 142.00p 137.00p 139.75p 172521
09/05/2016 138.50p 147.25p 137.00p 140.00p 168933
06/05/2016 136.00p 140.00p 132.50p 139.25p 164982
05/05/2016 131.00p 136.38p 131.00p 134.25p 52584
04/05/2016 132.00p 137.75p 130.69p 136.75p 109532
03/05/2016 132.00p 138.50p 130.00p 131.50p 204447
29/04/2016 138.75p 138.75p 133.00p 135.50p 193240
28/04/2016 143.00p 143.00p 132.00p 137.75p 217715
27/04/2016 144.25p 145.00p 140.00p 140.00p 160895
26/04/2016 148.00p 148.00p 142.00p 147.50p 142717
25/04/2016 146.00p 146.06p 141.25p 145.50p 204961
22/04/2016 140.75p 146.25p 137.50p 142.50p 190059
21/04/2016 142.00p 143.25p 138.00p 142.00p 99689
20/04/2016 140.00p 142.00p 137.48p 141.50p 361745
19/04/2016 140.00p 140.00p 134.33p 137.25p 84685
18/04/2016 134.50p 138.00p 134.00p 135.50p 147129
15/04/2016 135.00p 141.44p 135.00p 137.75p 160499
14/04/2016 135.00p 135.00p 131.00p 134.75p 165570
13/04/2016 140.00p 140.00p 133.10p 134.75p 359729
12/04/2016 130.00p 140.22p 128.00p 137.00p 425041
11/04/2016 120.50p 130.37p 120.50p 128.50p 361892
08/04/2016 125.00p 125.19p 121.09p 125.00p 336385
07/04/2016 119.00p 123.08p 117.50p 121.75p 196660
06/04/2016 116.75p 119.00p 115.75p 116.75p 114442
05/04/2016 115.50p 118.75p 110.50p 116.75p 149944
04/04/2016 115.00p 115.00p 110.31p 112.50p 68866
01/04/2016 112.50p 117.75p 111.06p 116.75p 142315
31/03/2016 108.00p 112.00p 106.50p 110.00p 212739

*Close Price adjusted for both dividends and splits