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
16/06/2015 155.00p 155.00p 150.00p 150.75p 57500
15/06/2015 155.00p 155.76p 151.00p 151.50p 109087
12/06/2015 151.50p 159.00p 151.50p 155.50p 92032
11/06/2015 159.00p 159.00p 153.25p 156.75p 178587
10/06/2015 151.00p 158.50p 151.00p 155.50p 173270
09/06/2015 148.00p 152.50p 148.00p 152.50p 138469
08/06/2015 153.50p 153.75p 150.00p 151.25p 98939
05/06/2015 152.00p 154.75p 150.00p 153.00p 189327
04/06/2015 159.75p 159.75p 152.00p 153.75p 222801
03/06/2015 155.50p 159.25p 151.81p 155.25p 146104
02/06/2015 152.50p 155.25p 150.49p 154.00p 69841
01/06/2015 150.00p 155.25p 148.90p 152.50p 128329
29/05/2015 153.50p 153.50p 148.75p 150.00p 193176
28/05/2015 148.00p 150.00p 147.50p 148.75p 80366
27/05/2015 148.50p 150.75p 145.75p 149.75p 144960
26/05/2015 149.00p 153.17p 146.50p 147.50p 79349
22/05/2015 148.50p 152.50p 147.00p 149.25p 155202
21/05/2015 151.75p 151.75p 143.66p 149.50p 425202
20/05/2015 148.00p 151.75p 142.50p 149.25p 206058
19/05/2015 148.00p 148.00p 142.81p 143.50p 219341
18/05/2015 145.00p 147.44p 141.50p 145.00p 132273
15/05/2015 149.00p 149.00p 142.00p 147.00p 91382
14/05/2015 149.00p 149.00p 145.00p 145.50p 48934
13/05/2015 148.00p 148.00p 142.25p 146.50p 84543
12/05/2015 145.00p 145.00p 141.28p 142.75p 130737
11/05/2015 141.00p 150.00p 140.00p 145.25p 800200
08/05/2015 139.50p 141.75p 137.50p 139.50p 195462
07/05/2015 137.50p 139.63p 136.25p 137.75p 162672
06/05/2015 135.00p 143.00p 135.00p 141.25p 120745
05/05/2015 135.75p 142.00p 135.75p 139.50p 308614
01/05/2015 139.25p 142.00p 136.12p 141.25p 97948
30/04/2015 136.00p 140.00p 135.50p 139.00p 173135
29/04/2015 142.00p 142.00p 135.75p 135.75p 202569
28/04/2015 135.00p 140.60p 135.00p 139.00p 157935
27/04/2015 135.00p 140.25p 135.00p 139.50p 2137538
24/04/2015 135.00p 141.75p 135.00p 140.00p 152410
23/04/2015 137.25p 140.50p 135.50p 139.50p 136224
22/04/2015 141.50p 141.50p 138.00p 138.75p 148957
21/04/2015 138.75p 139.75p 137.50p 138.50p 94410
20/04/2015 138.00p 140.56p 138.00p 139.00p 43980
17/04/2015 138.75p 142.00p 138.00p 139.75p 948725
16/04/2015 137.00p 140.00p 135.25p 139.25p 299880
15/04/2015 142.00p 142.00p 139.00p 140.00p 460096
14/04/2015 138.50p 140.28p 137.62p 140.00p 182114
13/04/2015 141.75p 141.75p 137.80p 140.00p 159125
10/04/2015 141.75p 141.75p 136.84p 141.00p 248838
09/04/2015 142.00p 142.00p 138.37p 141.00p 393792
08/04/2015 144.00p 144.00p 138.25p 138.25p 933886
07/04/2015 139.00p 140.00p 137.75p 139.75p 544355
02/04/2015 140.00p 143.25p 136.73p 138.00p 473198
01/04/2015 140.00p 144.50p 137.75p 141.50p 201917
31/03/2015 140.00p 140.00p 137.50p 137.50p 228960
30/03/2015 140.00p 142.52p 138.75p 140.00p 482539
27/03/2015 143.25p 143.25p 138.69p 143.00p 174556
26/03/2015 142.00p 151.67p 138.99p 140.00p 752066
25/03/2015 147.25p 151.81p 140.00p 142.25p 833582
24/03/2015 148.50p 150.00p 147.00p 147.25p 208829
23/03/2015 148.50p 156.00p 147.67p 151.25p 952105
20/03/2015 142.00p 149.75p 141.03p 144.25p 375005
19/03/2015 145.00p 147.00p 143.45p 143.50p 2185394
18/03/2015 139.25p 144.00p 139.00p 140.75p 272744
17/03/2015 153.25p 157.44p 138.85p 141.00p 504495
16/03/2015 138.00p 151.70p 138.00p 148.00p 287474
13/03/2015 135.75p 143.80p 135.75p 138.00p 320411
12/03/2015 140.00p 145.00p 137.00p 138.00p 280649
11/03/2015 146.75p 147.00p 140.75p 141.00p 94860
10/03/2015 151.50p 151.51p 143.00p 143.00p 138859
09/03/2015 146.00p 152.50p 145.00p 152.00p 105168
06/03/2015 145.00p 150.84p 144.00p 145.25p 172705
05/03/2015 139.25p 148.25p 139.00p 143.25p 108047
04/03/2015 151.00p 152.00p 137.25p 140.00p 475812
03/03/2015 156.00p 156.00p 147.00p 147.00p 233509
02/03/2015 152.00p 156.34p 151.25p 153.00p 919084
27/02/2015 152.75p 154.75p 147.00p 152.00p 308225
26/02/2015 161.00p 162.50p 151.25p 152.75p 87859
25/02/2015 166.50p 166.50p 160.25p 161.00p 54597
24/02/2015 163.00p 166.00p 161.25p 161.50p 85945
23/02/2015 163.00p 167.25p 163.00p 164.75p 80051
20/02/2015 163.00p 166.81p 163.00p 166.00p 116099
19/02/2015 165.00p 165.00p 159.45p 164.25p 77045
18/02/2015 163.25p 164.20p 158.25p 161.00p 86645
17/02/2015 155.50p 163.50p 155.50p 163.50p 48355
16/02/2015 158.00p 159.75p 155.56p 159.50p 45354
13/02/2015 151.75p 158.00p 151.75p 158.00p 124516
12/02/2015 153.00p 153.00p 150.00p 152.00p 23895
11/02/2015 150.00p 152.00p 148.25p 152.00p 217874
10/02/2015 155.50p 155.50p 150.00p 150.00p 55602
09/02/2015 157.00p 157.00p 152.30p 153.50p 71452
06/02/2015 150.00p 154.75p 150.00p 152.50p 102710
05/02/2015 151.25p 151.75p 148.75p 150.00p 127011
04/02/2015 143.00p 154.75p 143.00p 150.75p 142922
03/02/2015 148.00p 148.00p 145.00p 147.00p 152568
02/02/2015 139.75p 147.50p 139.75p 145.50p 128369
30/01/2015 146.25p 148.56p 140.06p 141.00p 594587
29/01/2015 154.75p 157.38p 146.25p 148.25p 551168
28/01/2015 150.00p 160.00p 150.00p 156.00p 159667
27/01/2015 166.25p 170.00p 146.50p 154.00p 748118
26/01/2015 178.00p 178.00p 166.00p 169.00p 223066
23/01/2015 182.00p 182.00p 177.45p 177.50p 106336
22/01/2015 174.75p 178.50p 174.75p 176.50p 52135
21/01/2015 172.50p 180.75p 172.50p 179.00p 203214
20/01/2015 178.25p 178.25p 173.25p 175.25p 129050
19/01/2015 176.00p 176.25p 172.75p 174.00p 86120
16/01/2015 173.75p 176.75p 172.62p 174.50p 274072
15/01/2015 178.00p 178.00p 172.00p 172.75p 91006
14/01/2015 179.00p 180.00p 174.00p 174.00p 419998
13/01/2015 182.00p 182.30p 177.00p 177.00p 138550
12/01/2015 183.00p 183.00p 179.00p 180.00p 76341
09/01/2015 180.00p 181.54p 180.00p 180.50p 80061
08/01/2015 179.00p 182.00p 177.50p 178.75p 92956
07/01/2015 181.00p 184.00p 179.25p 180.00p 72639
06/01/2015 184.75p 184.75p 182.00p 182.00p 80409
05/01/2015 187.00p 189.13p 181.25p 182.00p 129743
02/01/2015 180.00p 188.00p 176.00p 187.75p 138593
31/12/2014 175.50p 178.25p 174.75p 174.75p 15573
30/12/2014 180.00p 180.00p 170.00p 178.00p 104221
29/12/2014 172.00p 179.00p 168.08p 177.50p 94412
24/12/2014 167.75p 172.00p 167.25p 172.00p 33350
23/12/2014 169.00p 171.75p 168.00p 170.25p 107214
22/12/2014 170.75p 172.00p 168.75p 172.00p 66189
19/12/2014 175.00p 175.00p 162.50p 168.00p 248505
18/12/2014 172.00p 174.75p 169.61p 173.25p 64512
17/12/2014 174.50p 179.21p 172.00p 173.00p 104459
16/12/2014 173.00p 181.50p 172.00p 181.50p 164145
15/12/2014 170.00p 178.50p 169.40p 173.00p 116448
12/12/2014 163.00p 169.98p 162.56p 166.50p 232526
11/12/2014 162.25p 164.75p 160.25p 162.75p 140650
10/12/2014 168.75p 170.43p 162.00p 162.00p 164644
09/12/2014 178.00p 178.88p 169.00p 171.00p 151572
08/12/2014 177.50p 182.06p 174.25p 175.25p 46774
05/12/2014 175.00p 182.37p 175.00p 177.00p 69022
04/12/2014 178.00p 180.00p 177.25p 180.00p 412083
03/12/2014 177.00p 180.00p 176.75p 178.00p 58870
02/12/2014 175.75p 177.50p 175.75p 177.50p 15061
01/12/2014 177.00p 178.88p 175.50p 177.25p 40497
28/11/2014 175.00p 180.00p 169.27p 177.50p 110401
27/11/2014 171.75p 173.50p 171.00p 172.50p 49781
26/11/2014 171.75p 174.00p 169.25p 174.00p 143631
25/11/2014 170.00p 172.81p 167.50p 168.25p 58283
24/11/2014 169.25p 172.19p 167.38p 170.00p 68104
21/11/2014 162.25p 175.00p 160.75p 170.00p 169789
20/11/2014 163.00p 164.31p 162.00p 163.50p 33063
19/11/2014 165.25p 165.25p 160.88p 161.75p 71461
18/11/2014 170.00p 171.25p 165.75p 166.00p 61619
17/11/2014 163.00p 170.00p 160.91p 169.75p 103371
14/11/2014 162.50p 162.53p 152.50p 158.75p 162821
13/11/2014 171.00p 174.00p 162.66p 163.00p 149131
12/11/2014 171.00p 177.25p 166.00p 170.50p 80910
11/11/2014 179.50p 179.50p 172.75p 172.75p 49574
10/11/2014 168.00p 177.00p 166.00p 176.25p 188177
07/11/2014 167.00p 173.00p 165.94p 168.50p 86256
06/11/2014 162.00p 167.00p 159.50p 165.00p 247960
05/11/2014 163.25p 163.33p 159.00p 160.50p 130511
04/11/2014 156.00p 165.55p 156.00p 163.00p 127255
03/11/2014 156.25p 160.00p 154.75p 159.50p 304118
31/10/2014 150.25p 158.01p 150.25p 155.25p 131181
30/10/2014 155.25p 159.19p 152.00p 152.00p 130158
29/10/2014 160.00p 161.75p 158.00p 159.50p 105236
28/10/2014 170.00p 170.00p 157.50p 159.25p 148009
27/10/2014 176.25p 176.25p 167.25p 167.50p 56755
24/10/2014 170.50p 177.75p 170.00p 174.00p 78624
23/10/2014 178.25p 178.25p 170.00p 172.75p 103351
22/10/2014 180.25p 180.25p 177.00p 178.75p 96629
21/10/2014 179.75p 182.75p 177.00p 177.00p 49205
20/10/2014 175.25p 178.75p 175.00p 177.25p 30023
17/10/2014 171.50p 177.25p 171.50p 176.00p 81729
16/10/2014 175.25p 178.25p 171.25p 174.00p 132360
15/10/2014 175.00p 180.00p 173.25p 179.50p 69264
14/10/2014 170.00p 179.75p 165.93p 179.75p 112714
13/10/2014 175.25p 175.25p 167.00p 168.75p 210579
10/10/2014 182.25p 182.25p 176.00p 177.00p 87755
09/10/2014 185.75p 188.75p 184.00p 184.25p 73336
08/10/2014 183.00p 187.75p 180.00p 181.00p 52489
07/10/2014 190.25p 191.62p 183.75p 183.75p 72213
06/10/2014 192.50p 194.00p 187.50p 188.50p 249734
03/10/2014 180.75p 194.00p 180.75p 191.00p 97490
02/10/2014 190.25p 191.75p 180.00p 180.00p 171087
01/10/2014 193.00p 194.12p 190.00p 191.75p 72426
30/09/2014 198.75p 198.75p 192.00p 192.00p 74721
29/09/2014 199.75p 199.75p 193.00p 193.50p 48229
26/09/2014 195.50p 200.25p 193.00p 199.75p 157950
25/09/2014 190.25p 196.38p 190.25p 196.00p 91877
24/09/2014 186.00p 194.75p 186.00p 193.00p 135289
23/09/2014 192.25p 195.00p 187.00p 187.00p 82602
22/09/2014 196.00p 199.59p 195.00p 195.00p 54275
19/09/2014 192.25p 198.00p 192.25p 196.00p 139291
18/09/2014 199.00p 202.58p 192.00p 193.25p 100546
17/09/2014 202.25p 206.00p 198.75p 199.75p 66129
16/09/2014 205.50p 206.00p 203.00p 203.25p 59137
15/09/2014 207.25p 210.00p 204.50p 205.00p 59036
12/09/2014 206.25p 215.00p 206.25p 211.25p 110296
11/09/2014 210.00p 211.00p 206.75p 209.00p 161526
10/09/2014 209.00p 214.25p 208.25p 210.00p 149923
09/09/2014 200.00p 214.00p 200.00p 213.00p 191708
08/09/2014 200.75p 205.00p 198.00p 203.00p 117552
05/09/2014 203.25p 203.69p 197.00p 200.00p 248262
04/09/2014 205.25p 205.25p 196.50p 198.00p 435811
03/09/2014 207.00p 210.00p 201.75p 202.00p 153411
02/09/2014 212.75p 212.75p 207.00p 207.00p 136366
01/09/2014 216.00p 216.00p 210.50p 210.50p 108435

*Close Price adjusted for both dividends and splits