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
01/09/2014 216.00p 216.00p 210.50p 210.50p 108435
29/08/2014 217.00p 217.00p 213.50p 214.25p 139726
28/08/2014 217.00p 217.00p 214.97p 216.50p 227093
27/08/2014 217.00p 217.00p 214.91p 217.00p 63839
26/08/2014 217.00p 217.00p 213.21p 216.00p 161645
22/08/2014 217.25p 218.53p 214.00p 216.00p 286042
21/08/2014 220.50p 220.50p 217.31p 219.50p 135729
20/08/2014 208.00p 223.00p 208.00p 221.50p 612421
19/08/2014 209.75p 209.75p 205.38p 207.75p 73845
18/08/2014 208.00p 210.00p 206.00p 206.00p 157930
15/08/2014 206.75p 206.75p 202.25p 203.75p 53815
14/08/2014 198.75p 206.92p 198.75p 205.25p 293245
13/08/2014 194.25p 199.50p 194.25p 197.00p 187276
12/08/2014 196.00p 198.75p 195.50p 198.00p 48988
11/08/2014 194.75p 197.00p 192.50p 196.75p 158468
08/08/2014 191.00p 193.25p 190.75p 192.00p 151557
07/08/2014 194.25p 195.00p 192.50p 193.25p 299063
06/08/2014 196.75p 196.75p 190.00p 194.00p 481978
05/08/2014 196.00p 201.00p 187.25p 194.00p 363187
04/08/2014 193.50p 193.75p 185.75p 187.25p 204517
01/08/2014 195.00p 195.00p 188.25p 190.00p 183265
31/07/2014 195.00p 195.50p 193.00p 194.50p 81583
30/07/2014 201.00p 201.00p 194.38p 195.00p 206361
29/07/2014 198.00p 209.50p 197.00p 197.00p 367451
28/07/2014 194.75p 196.79p 192.25p 194.00p 247946
25/07/2014 194.00p 194.25p 191.00p 192.25p 94936
24/07/2014 194.25p 194.59p 191.44p 193.25p 77228
23/07/2014 194.00p 194.00p 190.56p 193.75p 73616
22/07/2014 191.75p 192.75p 186.63p 192.75p 145876
21/07/2014 189.00p 190.00p 185.62p 190.00p 88908
18/07/2014 188.50p 191.00p 185.50p 188.00p 47914
17/07/2014 186.25p 193.78p 183.00p 188.00p 259808
16/07/2014 180.00p 185.25p 169.00p 185.25p 347025
15/07/2014 171.75p 175.00p 169.00p 175.00p 105327
14/07/2014 167.25p 172.00p 165.56p 170.50p 146848
11/07/2014 170.00p 170.00p 165.47p 167.00p 105932
10/07/2014 172.00p 172.00p 168.25p 170.00p 131609
09/07/2014 171.75p 171.75p 167.47p 171.50p 86436
08/07/2014 166.25p 171.00p 166.25p 169.00p 311109
07/07/2014 165.25p 169.00p 165.00p 169.00p 69252
04/07/2014 170.00p 170.00p 164.50p 166.00p 251394
03/07/2014 158.25p 170.00p 157.75p 168.75p 879112
02/07/2014 148.50p 157.50p 148.48p 157.25p 526062
01/07/2014 145.75p 148.50p 143.00p 148.50p 17522966
30/06/2014 142.50p 145.75p 141.00p 143.00p 86593
27/06/2014 141.00p 142.50p 141.00p 142.50p 128102
26/06/2014 144.25p 145.50p 142.00p 142.00p 62606
25/06/2014 145.25p 146.00p 142.34p 144.00p 133559
24/06/2014 146.00p 146.00p 143.00p 143.00p 48643
23/06/2014 145.00p 146.00p 144.25p 145.00p 71616
20/06/2014 144.25p 145.50p 140.00p 141.00p 345053
19/06/2014 151.75p 152.50p 139.85p 141.75p 805910
18/06/2014 155.25p 157.00p 145.75p 148.00p 544948
17/06/2014 157.50p 161.50p 155.25p 159.00p 120405
16/06/2014 163.50p 163.50p 157.50p 159.25p 14509
13/06/2014 161.50p 161.50p 157.00p 161.00p 17452
12/06/2014 158.25p 160.50p 157.25p 158.25p 418223
11/06/2014 163.75p 163.75p 156.00p 158.00p 559613
10/06/2014 155.25p 162.56p 155.25p 160.25p 56611
09/06/2014 156.75p 160.00p 156.19p 158.75p 82486
06/06/2014 156.75p 156.75p 153.75p 156.25p 53851
05/06/2014 157.00p 157.00p 153.50p 154.50p 445683
04/06/2014 155.75p 160.00p 154.50p 154.75p 88264
03/06/2014 158.75p 162.75p 157.50p 158.50p 90252
02/06/2014 162.75p 162.75p 157.25p 162.75p 158766
30/05/2014 156.00p 159.25p 155.00p 159.25p 72307
29/05/2014 158.25p 158.25p 156.50p 157.50p 12435
28/05/2014 155.25p 158.06p 155.00p 156.50p 15206
27/05/2014 158.00p 161.75p 155.00p 155.00p 33101
23/05/2014 161.75p 164.00p 158.00p 159.00p 328713
22/05/2014 161.00p 167.25p 160.00p 160.00p 193260
21/05/2014 168.00p 169.25p 161.25p 161.25p 44086
20/05/2014 172.25p 172.25p 168.00p 169.25p 9469
19/05/2014 169.00p 171.88p 168.00p 168.00p 7833
16/05/2014 168.50p 170.50p 168.00p 168.50p 23013
15/05/2014 171.00p 173.00p 168.00p 168.00p 248596
14/05/2014 173.75p 175.00p 171.48p 173.00p 50057
13/05/2014 171.75p 173.75p 170.00p 173.75p 157310
12/05/2014 165.75p 171.00p 165.75p 171.00p 66582
09/05/2014 168.50p 169.00p 165.31p 168.50p 318126
08/05/2014 166.50p 169.15p 163.25p 168.75p 1185501
07/05/2014 164.75p 164.75p 162.75p 163.25p 54448
06/05/2014 164.25p 165.12p 163.50p 164.00p 8663
02/05/2014 164.25p 166.25p 163.00p 163.75p 61943
01/05/2014 166.50p 166.50p 163.00p 163.00p 10112
30/04/2014 165.50p 168.00p 162.25p 166.00p 61991
29/04/2014 166.75p 166.75p 157.25p 162.25p 98617
28/04/2014 162.50p 168.25p 161.94p 165.00p 60161
25/04/2014 166.00p 166.00p 162.50p 163.00p 9651
24/04/2014 165.00p 167.29p 162.56p 164.75p 13272
23/04/2014 166.25p 166.75p 163.34p 165.00p 6627
22/04/2014 165.00p 167.50p 162.19p 163.50p 40086
17/04/2014 161.75p 165.00p 161.75p 165.00p 43141
16/04/2014 165.50p 165.50p 161.00p 162.75p 48728
15/04/2014 163.50p 166.75p 162.00p 164.25p 234886
14/04/2014 165.25p 167.50p 162.20p 164.25p 170783
11/04/2014 167.25p 169.25p 162.25p 167.25p 376462
10/04/2014 166.25p 171.00p 164.50p 169.25p 494047
09/04/2014 167.75p 167.75p 162.43p 164.50p 21508
08/04/2014 168.50p 169.00p 162.25p 165.00p 60277
07/04/2014 171.00p 171.00p 167.71p 169.00p 30114
04/04/2014 168.00p 169.50p 167.25p 168.50p 27403
03/04/2014 171.00p 171.00p 168.75p 169.00p 31785
02/04/2014 176.50p 176.50p 169.75p 170.00p 73063
01/04/2014 177.00p 177.00p 169.00p 171.75p 59146
31/03/2014 169.75p 174.00p 169.75p 173.00p 43149
28/03/2014 172.50p 174.75p 171.50p 174.00p 46143
27/03/2014 170.75p 171.70p 169.43p 171.50p 13381
26/03/2014 169.00p 172.60p 169.00p 171.00p 29593
25/03/2014 169.00p 172.69p 169.00p 172.00p 25168
24/03/2014 170.25p 172.53p 169.00p 171.75p 77136
21/03/2014 169.25p 174.00p 169.00p 169.00p 174003
20/03/2014 173.25p 175.75p 170.56p 173.75p 49160
19/03/2014 171.25p 178.25p 170.57p 174.50p 108767
18/03/2014 170.00p 175.00p 169.75p 169.75p 30537
17/03/2014 173.50p 174.50p 171.00p 173.50p 96457
14/03/2014 166.75p 174.75p 166.75p 172.75p 155563
13/03/2014 173.00p 173.00p 168.25p 168.25p 83091
12/03/2014 172.00p 174.00p 170.22p 172.75p 86100
11/03/2014 163.00p 171.00p 163.00p 170.25p 57744
10/03/2014 171.50p 172.87p 163.75p 168.75p 75840
07/03/2014 171.75p 174.25p 170.00p 170.75p 50232
06/03/2014 171.50p 174.56p 167.75p 174.25p 78619
05/03/2014 168.75p 170.25p 166.74p 167.75p 36557
04/03/2014 166.25p 169.50p 163.50p 169.50p 41731
03/03/2014 165.00p 166.25p 159.00p 163.50p 135317
28/02/2014 165.00p 165.00p 159.00p 159.00p 55925
27/02/2014 163.50p 164.00p 162.00p 163.00p 45309
26/02/2014 167.75p 167.90p 158.73p 162.00p 86969
25/02/2014 170.00p 173.00p 165.25p 165.25p 59204
24/02/2014 176.00p 176.00p 170.50p 170.50p 58958
21/02/2014 166.00p 178.25p 165.20p 175.25p 166232
20/02/2014 163.75p 169.00p 161.00p 169.00p 84519
19/02/2014 164.75p 164.87p 161.00p 164.00p 52860
18/02/2014 160.00p 161.50p 160.00p 161.25p 36383
17/02/2014 161.75p 163.63p 161.00p 161.00p 28541
14/02/2014 161.00p 162.00p 160.50p 161.50p 16943
13/02/2014 160.25p 163.50p 157.50p 161.75p 157392
12/02/2014 157.25p 160.75p 156.50p 157.50p 56371
11/02/2014 155.75p 160.25p 155.75p 159.75p 23234
10/02/2014 161.00p 161.00p 158.25p 158.25p 28084
07/02/2014 161.25p 161.25p 157.75p 158.00p 19465
06/02/2014 157.00p 158.50p 157.00p 157.75p 22683
05/02/2014 155.75p 160.00p 155.75p 157.75p 33919
04/02/2014 155.00p 158.25p 155.00p 158.25p 73458
03/02/2014 156.25p 158.75p 155.75p 156.25p 84330
31/01/2014 159.00p 159.00p 157.00p 158.75p 97311
30/01/2014 156.25p 159.00p 156.25p 158.75p 45219
29/01/2014 158.50p 161.50p 157.50p 157.50p 62525
28/01/2014 157.75p 161.00p 152.50p 157.75p 99494
27/01/2014 159.00p 160.56p 153.00p 153.00p 132029
24/01/2014 162.00p 164.00p 158.00p 158.25p 115041
23/01/2014 162.00p 166.00p 160.00p 164.00p 577724
22/01/2014 168.00p 168.00p 160.00p 164.00p 98811
21/01/2014 157.75p 165.00p 157.75p 165.00p 55037
20/01/2014 160.00p 161.75p 157.06p 161.50p 44649
17/01/2014 161.00p 161.25p 156.88p 161.00p 57407
16/01/2014 156.00p 161.75p 154.00p 160.50p 128909
15/01/2014 159.75p 161.70p 155.25p 159.88p 24645
14/01/2014 158.25p 161.25p 156.94p 160.25p 75424
13/01/2014 153.00p 162.00p 153.00p 159.75p 59394
10/01/2014 152.50p 157.00p 150.50p 156.75p 41452
09/01/2014 152.50p 155.00p 151.50p 153.25p 308315
08/01/2014 149.50p 153.18p 148.75p 152.00p 58269
07/01/2014 148.00p 151.00p 148.00p 148.75p 127967
06/01/2014 150.00p 150.00p 147.43p 149.75p 79892
03/01/2014 146.00p 149.75p 143.46p 149.00p 60272
02/01/2014 146.50p 147.25p 142.50p 145.00p 32159
31/12/2013 145.25p 146.25p 145.25p 145.25p 4792
30/12/2013 144.75p 148.25p 143.00p 146.00p 80401
27/12/2013 142.25p 145.66p 142.25p 144.00p 29169
24/12/2013 141.50p 145.05p 141.50p 142.62p 26732
23/12/2013 143.00p 145.00p 142.00p 142.00p 22802
20/12/2013 145.00p 146.00p 142.00p 142.00p 151356
19/12/2013 141.25p 144.75p 141.25p 144.00p 39317
18/12/2013 140.25p 143.75p 138.25p 142.00p 85517
17/12/2013 139.00p 141.00p 137.00p 138.25p 87267
16/12/2013 137.00p 141.00p 137.00p 139.25p 62715
13/12/2013 140.00p 142.34p 137.00p 137.00p 35938
12/12/2013 143.00p 143.00p 140.00p 140.37p 35488
11/12/2013 145.25p 148.00p 143.00p 143.00p 29578
10/12/2013 147.00p 148.00p 145.25p 145.75p 36021
09/12/2013 149.00p 149.06p 146.00p 146.25p 11059
06/12/2013 146.00p 149.00p 145.61p 148.00p 62714
05/12/2013 145.00p 148.00p 142.08p 148.00p 283104
04/12/2013 140.50p 143.50p 140.50p 143.50p 175134
03/12/2013 141.75p 141.75p 140.00p 140.50p 58485
02/12/2013 142.00p 143.75p 140.00p 140.50p 32609
29/11/2013 143.50p 143.94p 141.38p 143.75p 15388
28/11/2013 142.50p 145.65p 140.25p 141.50p 24963
27/11/2013 144.00p 144.00p 142.03p 143.00p 1019649
26/11/2013 143.00p 143.75p 140.00p 142.50p 484584
25/11/2013 145.75p 146.00p 142.02p 143.25p 12590
22/11/2013 144.50p 145.58p 143.00p 143.00p 15990
21/11/2013 145.00p 146.53p 142.00p 143.75p 300120
20/11/2013 141.50p 145.75p 141.50p 142.00p 1433141
19/11/2013 152.75p 154.00p 141.75p 141.75p 295863
18/11/2013 153.50p 155.00p 152.25p 154.00p 130751
15/11/2013 157.00p 157.08p 152.14p 153.50p 645020
14/11/2013 153.00p 153.50p 148.50p 153.50p 68791

*Close Price adjusted for both dividends and splits