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
30/06/2011 228.40p 229.30p 223.10p 229.30p 78473
29/06/2011 227.40p 230.30p 225.28p 230.30p 35206
28/06/2011 221.80p 232.70p 221.04p 229.00p 55921
27/06/2011 224.10p 226.80p 221.00p 223.90p 38323
24/06/2011 234.90p 234.90p 221.00p 225.30p 49307
23/06/2011 234.90p 239.23p 224.00p 226.00p 83021
22/06/2011 236.10p 239.10p 234.30p 234.90p 28138
21/06/2011 238.00p 242.00p 238.00p 240.00p 63458
20/06/2011 243.50p 249.64p 238.10p 239.50p 58149
17/06/2011 249.40p 250.80p 243.34p 247.00p 297939
16/06/2011 252.20p 254.00p 250.00p 252.10p 82736
15/06/2011 265.10p 272.20p 251.80p 251.80p 50842
14/06/2011 268.80p 274.00p 266.50p 272.20p 73851
13/06/2011 262.20p 268.90p 262.20p 268.80p 20844
10/06/2011 266.70p 267.40p 263.40p 263.40p 24205
09/06/2011 265.00p 269.10p 265.00p 269.00p 40028
08/06/2011 265.60p 267.90p 263.40p 267.00p 73186
07/06/2011 262.30p 272.30p 262.30p 270.00p 104412
06/06/2011 265.00p 271.50p 265.00p 271.50p 33498
03/06/2011 268.30p 270.00p 264.50p 269.00p 30030
02/06/2011 275.00p 275.00p 262.30p 267.00p 104450
01/06/2011 265.00p 271.00p 265.00p 269.70p 108014
31/05/2011 266.20p 272.00p 259.00p 259.00p 462653
27/05/2011 272.10p 272.50p 265.10p 270.50p 877429
26/05/2011 270.00p 278.80p 265.40p 267.80p 24345
25/05/2011 278.90p 278.90p 267.80p 270.30p 39067
24/05/2011 273.80p 279.19p 268.10p 272.50p 231497
23/05/2011 275.20p 275.30p 265.10p 272.00p 40701
20/05/2011 275.50p 277.10p 272.00p 275.60p 19079
19/05/2011 283.00p 283.90p 278.00p 279.00p 44166
18/05/2011 279.40p 284.20p 276.17p 283.00p 253730
17/05/2011 280.00p 282.00p 275.19p 278.00p 239107
16/05/2011 272.10p 279.00p 272.10p 279.00p 99102
13/05/2011 278.00p 278.00p 266.40p 269.50p 55685
12/05/2011 280.00p 285.90p 270.10p 272.00p 111235
11/05/2011 287.00p 287.00p 281.20p 282.00p 40890
10/05/2011 285.50p 288.85p 280.00p 285.00p 43434
09/05/2011 286.90p 287.00p 282.10p 284.40p 18163
06/05/2011 282.10p 288.56p 276.40p 283.20p 153336
05/05/2011 277.90p 286.60p 275.40p 284.80p 99665
04/05/2011 287.00p 287.00p 277.40p 285.00p 102686
03/05/2011 278.50p 289.80p 278.50p 284.00p 117372
28/04/2011 275.00p 289.00p 271.00p 287.40p 131046
27/04/2011 275.00p 277.70p 272.30p 276.00p 30825
26/04/2011 275.00p 275.50p 271.75p 275.00p 77806
21/04/2011 264.50p 274.10p 264.50p 270.20p 274133
20/04/2011 269.90p 272.00p 266.90p 270.00p 102401
19/04/2011 269.40p 270.00p 262.40p 264.20p 115175
18/04/2011 273.00p 273.00p 261.20p 262.00p 47653
15/04/2011 279.30p 279.30p 271.60p 273.50p 13423
14/04/2011 279.90p 279.90p 272.00p 272.10p 18430
13/04/2011 275.00p 280.50p 273.60p 275.50p 32926
12/04/2011 282.40p 282.40p 273.50p 273.50p 26662
11/04/2011 284.80p 285.00p 280.60p 280.70p 108217
08/04/2011 277.70p 283.10p 277.70p 281.00p 235102
07/04/2011 281.90p 281.90p 274.75p 278.80p 223339
06/04/2011 283.50p 285.00p 278.80p 278.80p 147265
05/04/2011 280.80p 285.00p 278.92p 285.00p 80330
04/04/2011 275.10p 282.00p 273.80p 282.00p 127993
01/04/2011 280.00p 283.10p 271.56p 276.50p 304045
31/03/2011 285.00p 286.90p 280.00p 280.00p 74001
30/03/2011 295.00p 299.90p 284.00p 285.00p 140835
29/03/2011 285.90p 291.90p 283.00p 286.80p 113481
28/03/2011 288.70p 290.70p 286.30p 286.30p 139105
25/03/2011 281.80p 291.00p 281.70p 291.00p 82264
24/03/2011 284.80p 285.33p 276.40p 285.00p 68457
23/03/2011 280.00p 285.80p 271.10p 279.60p 120511
22/03/2011 293.00p 294.90p 282.50p 284.10p 92014
21/03/2011 273.70p 289.90p 271.29p 284.20p 67158
18/03/2011 268.10p 270.00p 260.90p 270.00p 189325
17/03/2011 253.60p 270.70p 250.00p 264.00p 147519
16/03/2011 245.10p 261.30p 245.10p 250.00p 120346
15/03/2011 258.00p 261.50p 235.00p 248.00p 418778
14/03/2011 262.00p 274.90p 259.90p 260.00p 180094
11/03/2011 263.00p 263.00p 256.00p 260.00p 133362
10/03/2011 273.30p 273.30p 262.73p 267.00p 55428
09/03/2011 274.20p 274.20p 266.00p 268.50p 85123
08/03/2011 275.50p 281.70p 270.00p 274.50p 106057
07/03/2011 280.90p 287.00p 278.30p 279.80p 74381
04/03/2011 294.90p 296.40p 284.70p 285.10p 53092
03/03/2011 280.00p 289.90p 280.00p 284.70p 57756
02/03/2011 273.00p 280.00p 268.70p 276.10p 34992
01/03/2011 287.30p 287.30p 272.70p 274.50p 120732
28/02/2011 290.00p 290.00p 285.00p 285.90p 92709
25/02/2011 288.20p 290.00p 282.80p 289.00p 30405
24/02/2011 290.10p 297.45p 285.00p 286.00p 96918
23/02/2011 296.00p 299.90p 291.70p 292.00p 55911
22/02/2011 307.00p 307.00p 293.00p 297.50p 110953
21/02/2011 308.00p 310.80p 305.00p 306.00p 102090
18/02/2011 300.30p 308.10p 299.50p 305.00p 151287
17/02/2011 295.00p 299.60p 295.00p 299.00p 95297
16/02/2011 298.56p 298.56p 295.00p 297.00p 138283
15/02/2011 295.00p 298.50p 295.00p 298.50p 59322
14/02/2011 295.00p 299.00p 294.00p 296.50p 48127
11/02/2011 287.70p 296.10p 284.00p 296.10p 92589
10/02/2011 283.10p 289.90p 280.40p 283.00p 107832
09/02/2011 285.00p 290.00p 280.10p 283.00p 136197
08/02/2011 275.00p 289.00p 275.00p 282.50p 2082527
07/02/2011 269.00p 282.25p 265.00p 282.25p 149348
04/02/2011 268.50p 280.00p 267.69p 274.50p 74226
03/02/2011 271.00p 278.75p 270.25p 276.00p 42731
02/02/2011 270.25p 279.75p 270.25p 276.25p 34993
01/02/2011 269.00p 279.75p 269.00p 279.75p 59855
31/01/2011 280.00p 280.00p 268.40p 270.25p 34205
28/01/2011 272.00p 279.00p 270.00p 279.00p 118897
27/01/2011 263.00p 271.81p 263.00p 270.50p 136422
26/01/2011 263.25p 268.74p 262.00p 266.00p 301130
25/01/2011 261.25p 268.49p 260.00p 265.00p 99374
24/01/2011 250.00p 270.00p 250.00p 264.50p 262246
21/01/2011 252.50p 254.75p 245.25p 247.00p 54871
20/01/2011 264.50p 264.75p 253.50p 255.00p 54154
19/01/2011 270.00p 270.00p 261.50p 265.00p 57241
18/01/2011 265.00p 272.00p 265.00p 267.00p 155159
17/01/2011 272.75p 272.75p 266.50p 266.75p 60230
14/01/2011 260.50p 273.75p 259.75p 272.25p 85333
13/01/2011 260.50p 267.00p 259.00p 262.50p 65403
12/01/2011 250.00p 263.25p 249.75p 258.50p 47673
11/01/2011 243.00p 248.75p 243.00p 248.50p 50379
10/01/2011 245.00p 245.00p 237.31p 243.00p 430922
07/01/2011 253.25p 254.50p 240.00p 244.00p 103442
06/01/2011 262.00p 265.00p 258.43p 261.25p 24833
05/01/2011 262.25p 265.00p 255.50p 265.00p 64152
04/01/2011 257.00p 268.25p 254.75p 264.00p 112697
31/12/2010 260.00p 262.75p 252.25p 252.25p 23966
30/12/2010 261.00p 261.00p 256.75p 261.00p 18639
29/12/2010 254.00p 261.00p 254.00p 261.00p 25304
24/12/2010 255.25p 257.75p 255.25p 257.75p 529
23/12/2010 254.50p 261.00p 253.00p 261.00p 43227
22/12/2010 253.00p 258.00p 253.00p 253.00p 91853
21/12/2010 254.50p 256.36p 252.00p 253.00p 115402
20/12/2010 261.75p 261.75p 254.25p 255.00p 25366
17/12/2010 254.00p 259.00p 251.07p 257.75p 68887
16/12/2010 255.00p 257.25p 253.00p 257.25p 104631
15/12/2010 258.00p 261.50p 255.00p 258.75p 128634
14/12/2010 252.50p 262.25p 252.50p 259.50p 161171
13/12/2010 253.25p 255.50p 250.25p 255.50p 40055
10/12/2010 255.00p 255.00p 249.41p 254.00p 43384
09/12/2010 250.00p 253.75p 247.66p 252.75p 88279
08/12/2010 245.00p 247.00p 240.25p 247.00p 158548
07/12/2010 245.00p 250.24p 240.16p 247.50p 228056
06/12/2010 230.25p 245.00p 230.25p 244.00p 294255
03/12/2010 224.00p 235.00p 224.00p 235.00p 156029
02/12/2010 216.00p 230.00p 215.75p 227.25p 131823
01/12/2010 212.00p 219.75p 211.50p 216.00p 200737
30/11/2010 211.75p 211.75p 209.50p 211.50p 46155
29/11/2010 208.75p 212.50p 208.00p 211.50p 92447
26/11/2010 214.25p 214.25p 208.25p 208.50p 29389
25/11/2010 205.00p 215.00p 204.00p 208.25p 169807
24/11/2010 200.00p 205.00p 197.00p 203.50p 205517
23/11/2010 203.50p 205.00p 196.00p 200.00p 40262
22/11/2010 203.50p 207.15p 200.00p 204.25p 40231
19/11/2010 209.50p 211.00p 202.09p 206.50p 46771
18/11/2010 215.75p 215.75p 206.50p 211.50p 164401
17/11/2010 210.75p 212.50p 205.00p 210.00p 213679
16/11/2010 216.50p 220.25p 207.00p 209.25p 104428
15/11/2010 213.25p 217.50p 210.71p 217.25p 52025
12/11/2010 216.25p 218.00p 211.20p 216.50p 32592
11/11/2010 210.75p 218.00p 210.75p 216.25p 24859
10/11/2010 214.50p 223.50p 214.50p 219.00p 85706
09/11/2010 216.25p 219.11p 212.50p 217.75p 95271
08/11/2010 221.25p 225.97p 213.91p 217.75p 30036
05/11/2010 221.25p 223.75p 217.75p 219.25p 55430
04/11/2010 227.75p 234.75p 217.00p 224.00p 88723
03/11/2010 225.25p 229.50p 221.00p 227.00p 950893
02/11/2010 205.25p 245.00p 205.25p 228.25p 942944
01/11/2010 201.50p 209.94p 199.25p 205.75p 1197942
29/10/2010 191.00p 200.00p 187.00p 198.50p 178226
28/10/2010 188.25p 195.00p 188.25p 190.00p 56389
27/10/2010 189.75p 190.96p 186.25p 186.25p 86616
26/10/2010 194.00p 194.00p 185.00p 189.00p 72000
25/10/2010 187.00p 191.25p 184.60p 189.75p 33298
22/10/2010 188.00p 190.01p 184.00p 188.00p 84987
21/10/2010 192.00p 193.00p 185.88p 190.00p 55310
20/10/2010 190.00p 190.50p 185.25p 190.00p 74651
19/10/2010 195.00p 196.75p 190.00p 190.00p 111542
18/10/2010 195.00p 195.00p 194.75p 195.00p 8158
15/10/2010 193.50p 195.00p 192.00p 195.00p 76437
14/10/2010 196.25p 199.00p 189.98p 197.00p 157219
13/10/2010 195.00p 198.50p 194.00p 198.50p 193716
12/10/2010 188.00p 196.00p 185.00p 195.25p 160964
11/10/2010 196.75p 201.74p 191.00p 193.00p 139361
08/10/2010 194.50p 198.02p 190.25p 195.25p 265784
07/10/2010 200.00p 202.75p 193.03p 197.50p 743440
06/10/2010 194.00p 199.75p 192.68p 199.75p 81601
05/10/2010 200.00p 200.00p 191.25p 193.25p 142775
04/10/2010 200.00p 200.00p 198.19p 200.00p 40635
01/10/2010 200.25p 201.00p 196.50p 200.00p 96037
30/09/2010 202.75p 202.75p 193.00p 198.75p 30501
29/09/2010 200.00p 200.00p 199.00p 200.00p 104497
28/09/2010 198.00p 200.00p 196.75p 200.00p 151569
27/09/2010 197.25p 199.77p 196.68p 199.00p 480049
24/09/2010 198.25p 199.00p 194.95p 197.50p 372112
23/09/2010 200.00p 200.25p 192.25p 198.00p 143106
22/09/2010 200.00p 200.00p 196.75p 196.75p 35808
21/09/2010 198.00p 199.53p 192.50p 196.75p 264221
20/09/2010 198.00p 200.00p 193.50p 195.50p 152687
17/09/2010 193.20p 197.80p 186.60p 194.80p 2291174
16/09/2010 194.00p 194.00p 184.40p 186.60p 565504
15/09/2010 193.00p 198.50p 187.08p 192.60p 1249306
14/09/2010 192.00p 196.50p 187.10p 196.00p 197582

*Close Price adjusted for both dividends and splits