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
29/01/2013 165.00p 166.28p 160.00p 160.00p 132275
28/01/2013 156.00p 166.91p 155.75p 161.50p 221915
25/01/2013 154.50p 155.75p 150.00p 155.75p 90115
24/01/2013 151.50p 154.00p 149.25p 153.00p 425745
23/01/2013 152.00p 152.25p 150.14p 151.50p 124792
22/01/2013 152.25p 152.75p 150.52p 152.00p 47626
21/01/2013 152.75p 155.36p 149.32p 152.00p 147373
18/01/2013 150.00p 152.63p 146.69p 152.50p 129398
17/01/2013 142.75p 149.25p 142.75p 149.25p 28009
16/01/2013 144.00p 144.00p 142.50p 144.00p 66384
15/01/2013 144.00p 144.56p 142.50p 143.50p 59060
14/01/2013 149.25p 149.25p 141.50p 142.00p 128184
11/01/2013 148.00p 148.00p 142.50p 143.25p 98534
10/01/2013 145.00p 146.47p 143.50p 146.00p 77975
09/01/2013 147.00p 148.00p 142.75p 144.00p 113746
08/01/2013 149.00p 149.63p 146.00p 146.25p 26163
07/01/2013 148.25p 149.97p 145.25p 148.00p 75435
04/01/2013 149.00p 151.00p 149.00p 150.00p 47490
03/01/2013 149.00p 151.58p 149.00p 149.25p 87708
02/01/2013 150.00p 150.72p 146.00p 150.00p 179281
31/12/2012 145.75p 145.75p 142.00p 144.00p 12410
28/12/2012 149.00p 149.00p 141.75p 142.75p 106911
27/12/2012 149.00p 151.08p 147.00p 147.00p 50803
24/12/2012 151.25p 151.25p 146.00p 146.00p 31477
21/12/2012 144.50p 149.25p 143.25p 147.50p 261032
20/12/2012 145.75p 147.00p 144.50p 145.00p 71971
19/12/2012 146.25p 147.00p 145.24p 147.00p 33488
18/12/2012 145.75p 147.25p 145.50p 145.75p 57502
17/12/2012 148.75p 148.75p 145.50p 146.50p 117812
14/12/2012 146.50p 150.00p 146.50p 146.75p 50612
13/12/2012 149.25p 151.00p 147.50p 147.50p 144924
12/12/2012 148.75p 151.20p 148.00p 149.75p 89296
11/12/2012 151.00p 152.75p 148.75p 148.75p 55479
10/12/2012 156.50p 156.50p 151.00p 151.00p 47920
07/12/2012 149.75p 155.75p 149.56p 155.00p 215580
06/12/2012 155.50p 158.00p 152.50p 152.75p 249704
05/12/2012 159.50p 162.75p 155.25p 156.25p 231893
04/12/2012 159.50p 161.50p 156.00p 159.00p 103455
03/12/2012 160.00p 162.00p 158.00p 160.50p 85220
30/11/2012 159.00p 163.00p 159.00p 161.50p 61747
29/11/2012 161.00p 161.50p 158.00p 160.00p 119845
28/11/2012 165.00p 167.25p 159.25p 162.00p 138921
27/11/2012 157.50p 166.75p 157.50p 166.75p 126141
26/11/2012 163.00p 167.50p 160.00p 162.50p 27293
23/11/2012 165.00p 167.50p 163.48p 165.00p 25222
22/11/2012 164.00p 166.75p 162.52p 163.75p 57369
21/11/2012 160.00p 163.00p 160.00p 163.00p 195554
20/11/2012 161.25p 163.94p 161.25p 163.00p 43793
19/11/2012 160.00p 168.16p 160.00p 162.25p 158282
16/11/2012 165.75p 166.75p 158.75p 161.50p 141499
15/11/2012 155.25p 167.25p 152.25p 167.25p 129948
14/11/2012 161.50p 167.25p 158.75p 159.00p 71360
13/11/2012 160.50p 164.97p 156.00p 160.00p 281783
12/11/2012 165.00p 167.51p 160.50p 160.50p 255482
09/11/2012 168.00p 172.72p 166.00p 167.00p 209981
08/11/2012 167.50p 172.25p 165.00p 167.75p 121987
07/11/2012 168.00p 171.81p 167.50p 167.75p 102821
06/11/2012 167.00p 170.62p 164.75p 168.50p 1528022
05/11/2012 172.00p 173.57p 167.25p 168.50p 96684
02/11/2012 165.25p 171.52p 165.25p 170.25p 50683
01/11/2012 165.00p 170.14p 162.50p 167.00p 189902
31/10/2012 169.75p 175.00p 166.73p 168.75p 83135
30/10/2012 167.50p 173.56p 167.50p 170.25p 23279
29/10/2012 167.25p 170.50p 165.00p 170.50p 56664
26/10/2012 163.50p 175.00p 163.50p 169.00p 39086
25/10/2012 167.25p 171.44p 167.25p 170.75p 46902
24/10/2012 165.25p 172.00p 165.25p 171.75p 56569
23/10/2012 172.00p 174.28p 164.25p 168.25p 94813
22/10/2012 169.00p 176.50p 169.00p 171.75p 89487
19/10/2012 174.00p 177.50p 171.75p 172.25p 57565
18/10/2012 168.50p 177.50p 168.50p 172.25p 43925
17/10/2012 167.00p 177.25p 162.56p 174.50p 289094
16/10/2012 173.00p 173.00p 166.69p 168.00p 91445
15/10/2012 179.50p 182.26p 172.25p 174.00p 210543
12/10/2012 174.00p 177.25p 172.50p 174.00p 235324
11/10/2012 182.00p 182.00p 174.75p 174.75p 116991
10/10/2012 181.00p 181.00p 172.50p 177.25p 168766
09/10/2012 180.00p 186.25p 177.00p 177.00p 142701
08/10/2012 174.50p 179.75p 171.75p 179.75p 235543
05/10/2012 178.50p 181.25p 173.25p 177.75p 219960
04/10/2012 184.00p 184.00p 172.57p 176.00p 331993
03/10/2012 176.50p 181.00p 175.25p 181.00p 92518
02/10/2012 181.00p 183.75p 175.25p 181.50p 181850
01/10/2012 175.50p 179.50p 172.84p 179.00p 199564
28/09/2012 177.75p 177.75p 172.50p 174.00p 170522
27/09/2012 177.00p 177.69p 172.00p 174.00p 95655
26/09/2012 176.50p 180.25p 173.75p 175.00p 149034
25/09/2012 175.50p 177.00p 172.86p 175.75p 130515
24/09/2012 174.50p 181.25p 172.00p 174.00p 184421
21/09/2012 189.00p 190.10p 174.17p 180.00p 1563746
20/09/2012 194.00p 194.00p 188.00p 189.00p 160778
19/09/2012 187.30p 196.00p 187.30p 192.50p 77426
18/09/2012 190.70p 194.00p 184.00p 190.50p 156827
17/09/2012 192.60p 197.70p 192.30p 194.80p 185079
14/09/2012 181.90p 198.00p 181.90p 197.00p 605654
13/09/2012 179.90p 186.90p 173.30p 185.10p 341510
12/09/2012 173.00p 178.70p 170.40p 178.60p 214961
11/09/2012 172.40p 180.00p 172.40p 177.20p 117926
10/09/2012 170.10p 177.70p 170.10p 177.60p 81180
07/09/2012 171.80p 176.61p 165.60p 173.00p 119693
06/09/2012 158.00p 171.50p 155.90p 170.80p 169891
05/09/2012 157.40p 158.11p 149.20p 156.10p 152359
04/09/2012 164.70p 166.75p 156.00p 158.00p 141167
03/09/2012 170.00p 171.80p 161.90p 165.10p 144092
31/08/2012 174.30p 177.87p 162.50p 165.70p 220879
30/08/2012 181.60p 183.80p 173.00p 173.10p 217700
29/08/2012 184.30p 185.10p 179.30p 183.50p 74340
28/08/2012 192.00p 192.00p 180.00p 182.70p 103033
24/08/2012 185.50p 190.60p 182.70p 187.80p 60790
23/08/2012 184.20p 187.50p 182.50p 185.50p 136275
22/08/2012 188.50p 191.52p 184.00p 185.50p 192033
21/08/2012 190.00p 191.50p 185.90p 187.80p 172631
20/08/2012 189.20p 192.18p 185.50p 190.00p 168858
17/08/2012 190.40p 198.50p 185.20p 187.80p 78029
16/08/2012 195.00p 195.11p 190.40p 191.00p 179009
15/08/2012 191.00p 201.90p 191.00p 193.60p 136740
14/08/2012 192.40p 196.50p 190.40p 193.70p 122951
13/08/2012 193.50p 193.50p 191.00p 191.00p 64907
10/08/2012 188.50p 199.40p 187.30p 192.00p 105065
09/08/2012 196.50p 196.50p 182.30p 187.90p 139071
08/08/2012 193.80p 194.90p 192.00p 192.50p 74071
07/08/2012 196.90p 196.90p 190.00p 194.90p 197119
06/08/2012 194.40p 195.00p 192.26p 192.60p 58445
03/08/2012 193.00p 193.50p 188.69p 193.50p 99496
02/08/2012 190.00p 194.00p 189.00p 189.00p 49280
01/08/2012 196.40p 196.81p 188.18p 190.80p 97799
31/07/2012 189.80p 197.10p 189.80p 197.10p 65886
30/07/2012 196.50p 198.21p 194.00p 195.60p 75026
27/07/2012 195.00p 196.80p 192.60p 193.00p 129682
26/07/2012 195.90p 199.53p 193.50p 194.90p 88900
25/07/2012 195.00p 201.38p 193.20p 195.30p 159496
24/07/2012 198.10p 199.80p 192.20p 194.60p 65723
23/07/2012 213.50p 213.50p 198.50p 198.60p 49845
20/07/2012 210.00p 213.40p 207.50p 207.70p 45822
19/07/2012 210.80p 213.50p 210.10p 210.50p 54756
18/07/2012 215.60p 218.11p 207.40p 213.10p 34485
17/07/2012 214.00p 217.00p 214.00p 216.80p 23702
16/07/2012 213.00p 218.23p 210.76p 216.10p 35375
13/07/2012 210.50p 216.70p 210.50p 214.70p 53792
12/07/2012 218.10p 223.88p 212.50p 214.70p 45454
11/07/2012 225.00p 226.60p 222.30p 224.00p 88236
10/07/2012 218.10p 226.00p 218.10p 225.00p 43230
09/07/2012 225.80p 230.00p 218.60p 219.10p 278854
06/07/2012 219.60p 229.50p 219.60p 226.00p 77968
05/07/2012 211.40p 228.30p 210.50p 224.00p 224421
04/07/2012 200.00p 212.90p 200.00p 211.40p 61385
03/07/2012 199.20p 208.60p 199.00p 202.70p 92294
02/07/2012 194.80p 202.00p 194.80p 200.50p 98004
29/06/2012 198.80p 198.96p 195.30p 196.00p 66034
28/06/2012 198.30p 199.70p 193.00p 194.50p 116255
27/06/2012 195.50p 201.80p 195.50p 200.60p 54123
26/06/2012 197.00p 197.10p 192.04p 195.70p 80463
25/06/2012 199.40p 200.00p 193.20p 193.20p 97398
22/06/2012 196.10p 201.66p 196.10p 198.30p 74685
21/06/2012 198.60p 200.40p 196.90p 198.00p 66103
20/06/2012 200.00p 202.99p 198.00p 200.50p 85084
19/06/2012 200.20p 206.40p 198.00p 202.00p 198790
18/06/2012 204.00p 204.00p 200.00p 201.20p 175467
15/06/2012 205.00p 209.13p 201.50p 209.00p 1101624
14/06/2012 200.00p 206.40p 197.30p 206.40p 186510
13/06/2012 197.10p 201.00p 196.90p 200.00p 187186
12/06/2012 204.20p 204.20p 196.80p 198.60p 84308
11/06/2012 207.00p 207.30p 200.00p 202.40p 150224
08/06/2012 204.70p 204.70p 200.10p 203.00p 245700
07/06/2012 209.60p 209.60p 199.76p 205.50p 176764
06/06/2012 209.40p 210.24p 206.00p 207.00p 318790
01/06/2012 204.10p 210.66p 202.90p 206.20p 97045
31/05/2012 205.20p 207.70p 202.20p 204.10p 314150
30/05/2012 209.50p 209.50p 204.00p 205.20p 140138
29/05/2012 209.40p 210.00p 207.50p 209.00p 106093
28/05/2012 211.00p 213.70p 208.35p 208.40p 72198
25/05/2012 211.40p 211.40p 205.50p 207.90p 168574
24/05/2012 210.10p 214.97p 205.70p 210.70p 80074
23/05/2012 215.00p 215.00p 208.80p 209.90p 138491
22/05/2012 224.40p 225.74p 210.50p 216.10p 234311
21/05/2012 220.50p 229.82p 220.00p 222.00p 110472
18/05/2012 214.50p 224.00p 213.54p 221.90p 126326
17/05/2012 216.60p 219.90p 213.40p 214.40p 127146
16/05/2012 226.30p 226.30p 214.00p 216.60p 168063
15/05/2012 237.30p 239.54p 226.70p 226.70p 85815
14/05/2012 240.00p 241.00p 232.30p 237.40p 147510
11/05/2012 239.90p 240.80p 235.40p 240.80p 94849
10/05/2012 245.00p 245.00p 238.30p 239.60p 211523
09/05/2012 247.80p 248.10p 236.80p 242.00p 245606
08/05/2012 246.40p 247.50p 243.00p 243.00p 211594
04/05/2012 253.50p 255.40p 246.88p 248.00p 193497
03/05/2012 248.20p 256.60p 244.00p 256.10p 157044
02/05/2012 256.80p 256.80p 244.20p 246.10p 193583
01/05/2012 257.90p 257.90p 251.22p 253.00p 62042
30/04/2012 260.40p 266.53p 257.50p 259.00p 143691
27/04/2012 253.80p 264.42p 253.70p 261.90p 320004
26/04/2012 264.40p 265.73p 249.30p 255.00p 262377
25/04/2012 265.40p 271.00p 262.98p 264.00p 258463
24/04/2012 264.00p 270.60p 264.00p 267.00p 183596
23/04/2012 269.60p 271.50p 268.50p 270.00p 421693
20/04/2012 270.00p 275.00p 266.74p 272.00p 674205
19/04/2012 275.60p 281.50p 271.00p 274.20p 435040
18/04/2012 271.30p 273.60p 266.81p 273.60p 74221
17/04/2012 267.70p 272.00p 264.10p 269.80p 108863
16/04/2012 264.50p 273.10p 261.00p 265.90p 730558

*Close Price adjusted for both dividends and splits