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
13/09/2010 197.50p 197.77p 193.47p 195.50p 211918
10/09/2010 195.90p 197.90p 195.30p 197.50p 85648
09/09/2010 196.00p 200.00p 193.10p 193.20p 120522
08/09/2010 196.00p 200.26p 196.00p 199.10p 162275
07/09/2010 196.50p 198.99p 195.11p 196.50p 529196
06/09/2010 193.70p 196.32p 191.91p 195.00p 30944
03/09/2010 190.40p 196.00p 190.40p 193.50p 79545
02/09/2010 196.00p 196.50p 190.20p 191.10p 131870
01/09/2010 196.10p 199.80p 196.10p 197.00p 96162
31/08/2010 200.00p 200.00p 196.00p 199.00p 121831
27/08/2010 200.00p 200.00p 197.60p 200.00p 31394
26/08/2010 196.00p 199.40p 196.00p 199.40p 25555
25/08/2010 200.00p 201.30p 196.00p 197.30p 107320
24/08/2010 198.50p 203.90p 198.00p 200.00p 145744
23/08/2010 205.00p 205.00p 199.80p 201.00p 56799
20/08/2010 205.00p 205.00p 196.00p 200.20p 121747
19/08/2010 203.00p 204.40p 198.20p 199.30p 97481
18/08/2010 201.90p 202.00p 198.00p 199.00p 167393
17/08/2010 210.00p 210.00p 201.30p 201.30p 166218
16/08/2010 209.80p 210.47p 205.50p 208.50p 87365
13/08/2010 207.80p 210.00p 202.30p 210.00p 69864
12/08/2010 210.00p 210.00p 205.40p 208.00p 60570
11/08/2010 217.30p 217.94p 209.20p 209.20p 127856
10/08/2010 210.10p 213.50p 210.00p 212.90p 60843
09/08/2010 215.00p 218.00p 215.00p 216.50p 14397
06/08/2010 220.00p 220.00p 212.10p 216.40p 22446
05/08/2010 220.00p 220.00p 217.10p 219.00p 27267
04/08/2010 212.40p 220.00p 212.40p 215.80p 58621
03/08/2010 214.40p 219.50p 214.40p 217.20p 47693
02/08/2010 223.00p 223.80p 215.00p 220.00p 78033
30/07/2010 221.60p 221.60p 214.00p 218.60p 24457
29/07/2010 224.20p 224.20p 215.10p 219.20p 413539
28/07/2010 220.00p 223.70p 217.55p 221.00p 130028
27/07/2010 226.80p 226.80p 220.00p 221.90p 92325
26/07/2010 222.00p 224.00p 220.30p 222.30p 56949
23/07/2010 222.60p 224.20p 220.00p 220.00p 61523
22/07/2010 220.00p 224.90p 219.70p 220.00p 127330
21/07/2010 227.40p 227.40p 220.00p 222.00p 206763
20/07/2010 212.10p 222.00p 210.16p 222.00p 355934
19/07/2010 211.50p 217.50p 204.57p 212.80p 375985
16/07/2010 219.70p 221.75p 216.90p 221.00p 2083097
15/07/2010 223.90p 223.90p 214.00p 217.90p 77036
14/07/2010 228.50p 228.50p 220.00p 220.80p 149387
13/07/2010 223.00p 223.00p 220.00p 222.00p 77412
12/07/2010 220.00p 220.70p 215.10p 220.00p 78021
09/07/2010 212.20p 219.40p 212.20p 217.00p 63438
08/07/2010 223.40p 225.00p 216.20p 220.00p 101348
07/07/2010 215.30p 224.90p 213.50p 219.00p 210677
06/07/2010 221.60p 224.20p 214.77p 218.20p 100411
05/07/2010 214.00p 225.40p 214.00p 220.00p 95205
02/07/2010 205.80p 220.00p 200.40p 216.80p 451012
01/07/2010 206.00p 208.40p 197.80p 197.80p 463831
30/06/2010 201.00p 212.20p 196.11p 210.00p 210172
29/06/2010 211.30p 217.02p 205.50p 205.60p 304659
28/06/2010 216.20p 222.70p 211.68p 214.00p 129446
25/06/2010 214.00p 224.90p 211.64p 218.00p 140651
24/06/2010 221.60p 226.73p 215.00p 219.00p 119816
23/06/2010 227.10p 230.80p 223.00p 223.20p 67557
22/06/2010 230.10p 232.26p 227.00p 231.00p 102352
21/06/2010 235.80p 235.80p 230.00p 230.00p 107419
18/06/2010 234.90p 235.60p 227.20p 229.10p 388136
17/06/2010 237.70p 237.70p 231.00p 232.40p 54011
16/06/2010 239.40p 244.40p 233.40p 235.80p 41289
15/06/2010 236.00p 245.90p 233.90p 243.50p 75261
14/06/2010 235.50p 240.02p 234.00p 240.00p 78534
11/06/2010 238.30p 241.67p 231.10p 236.30p 53390
10/06/2010 226.50p 240.00p 225.20p 237.90p 113590
09/06/2010 230.00p 231.00p 223.00p 230.00p 82105
08/06/2010 231.90p 231.90p 223.30p 225.00p 87418
07/06/2010 230.00p 234.10p 225.90p 228.10p 107958
04/06/2010 233.50p 239.00p 226.80p 234.10p 216235
03/06/2010 225.60p 240.00p 225.60p 230.50p 196959
02/06/2010 225.00p 231.90p 221.60p 230.00p 151298
01/06/2010 223.40p 229.00p 208.10p 229.00p 365244
28/05/2010 227.10p 235.40p 225.10p 226.00p 438650
27/05/2010 232.10p 244.10p 225.10p 230.80p 831086
26/05/2010 249.80p 252.90p 233.05p 241.00p 466045
25/05/2010 247.40p 248.20p 233.10p 242.50p 324660
24/05/2010 244.00p 250.32p 243.50p 246.00p 213065
21/05/2010 254.20p 254.20p 235.60p 244.00p 319965
20/05/2010 270.30p 270.30p 252.00p 252.00p 185454
19/05/2010 279.60p 280.60p 270.40p 272.10p 117262
18/05/2010 273.30p 281.90p 273.24p 274.00p 58663
17/05/2010 276.50p 283.40p 270.20p 275.00p 94382
14/05/2010 278.00p 284.50p 275.20p 278.40p 187771
13/05/2010 274.30p 289.00p 274.30p 284.00p 108075
12/05/2010 270.00p 283.10p 267.64p 280.00p 131086
11/05/2010 280.00p 280.98p 262.90p 272.80p 157586
10/05/2010 262.50p 285.95p 262.50p 283.00p 179191
07/05/2010 265.00p 274.11p 248.50p 252.30p 204599
06/05/2010 266.80p 280.00p 258.90p 280.00p 212456
05/05/2010 281.50p 281.50p 254.00p 264.40p 307976
04/05/2010 294.60p 294.60p 275.10p 280.00p 162687
30/04/2010 295.60p 298.70p 286.60p 290.00p 168567
29/04/2010 290.00p 292.94p 288.20p 290.00p 196558
28/04/2010 286.50p 296.26p 286.50p 290.00p 417603
27/04/2010 294.60p 298.50p 289.60p 289.60p 63447
26/04/2010 295.00p 300.00p 294.50p 300.00p 108561
23/04/2010 284.40p 295.00p 284.40p 293.80p 55846
22/04/2010 285.00p 290.78p 280.60p 286.00p 200583
21/04/2010 283.60p 289.10p 280.80p 282.00p 254318
20/04/2010 287.50p 293.05p 281.00p 281.50p 330529
19/04/2010 288.00p 293.80p 285.40p 287.00p 233292
16/04/2010 289.50p 295.10p 285.33p 289.60p 110137
15/04/2010 289.40p 292.00p 288.78p 289.90p 55536
14/04/2010 282.30p 290.00p 280.40p 290.00p 57141
13/04/2010 280.90p 286.12p 280.00p 283.00p 77214
12/04/2010 283.40p 287.60p 283.00p 284.00p 92104
09/04/2010 283.00p 287.46p 278.90p 287.10p 29622
08/04/2010 280.90p 285.20p 279.00p 284.10p 211604
07/04/2010 282.50p 288.00p 281.33p 285.50p 154162
06/04/2010 258.30p 283.40p 257.70p 282.20p 411046
01/04/2010 250.00p 256.00p 248.10p 255.00p 105497
31/03/2010 255.00p 257.40p 247.00p 248.00p 176619
30/03/2010 254.00p 254.80p 248.60p 248.60p 68697
29/03/2010 252.50p 256.61p 247.00p 253.00p 464134
26/03/2010 252.50p 256.00p 250.20p 254.20p 984456
25/03/2010 245.00p 252.50p 245.00p 249.50p 162596
24/03/2010 245.60p 250.00p 243.00p 245.00p 79879
23/03/2010 244.00p 252.10p 244.00p 246.50p 639944
22/03/2010 245.20p 249.40p 242.30p 244.90p 196397
19/03/2010 244.70p 251.31p 242.50p 242.50p 795796
18/03/2010 245.00p 245.00p 238.10p 243.10p 1957005
17/03/2010 240.50p 244.60p 238.60p 241.00p 436991
16/03/2010 246.80p 249.40p 233.30p 233.30p 272926
15/03/2010 251.30p 251.30p 240.14p 245.00p 61859
12/03/2010 240.00p 250.40p 238.80p 250.40p 118584
11/03/2010 242.00p 245.30p 240.00p 240.00p 70868
10/03/2010 236.50p 244.00p 236.50p 244.00p 30838
09/03/2010 243.60p 249.29p 241.80p 241.80p 16801
08/03/2010 245.80p 248.20p 238.09p 245.40p 64034
05/03/2010 243.70p 247.00p 239.10p 246.60p 110260
04/03/2010 244.50p 247.80p 239.40p 247.80p 60177
03/03/2010 236.00p 243.30p 235.40p 240.60p 173884
02/03/2010 239.10p 245.00p 235.80p 245.00p 74146
01/03/2010 237.80p 242.10p 233.20p 239.30p 107461
26/02/2010 234.00p 238.30p 228.90p 232.30p 189676
25/02/2010 238.00p 241.90p 232.20p 232.20p 155424
24/02/2010 248.60p 248.60p 235.20p 241.20p 298334
23/02/2010 250.00p 254.00p 246.50p 246.50p 163332
22/02/2010 254.20p 255.00p 249.00p 250.00p 69634
19/02/2010 254.20p 255.00p 247.90p 255.00p 63920
18/02/2010 250.10p 256.60p 248.20p 256.60p 89307
17/02/2010 250.90p 252.30p 246.30p 251.40p 372001
16/02/2010 250.70p 251.70p 246.90p 249.70p 469143
15/02/2010 247.70p 252.00p 247.70p 250.00p 489490
12/02/2010 252.70p 252.70p 245.90p 249.30p 302602
11/02/2010 253.10p 254.10p 245.00p 246.60p 107983
10/02/2010 245.00p 251.90p 240.48p 247.70p 416767
09/02/2010 239.80p 245.00p 238.10p 245.00p 136535
08/02/2010 236.80p 242.63p 233.90p 241.00p 214818
05/02/2010 249.70p 249.70p 237.10p 239.00p 231866
04/02/2010 246.30p 247.10p 242.00p 245.00p 1158801
03/02/2010 248.70p 249.73p 243.40p 244.20p 188162
02/02/2010 244.90p 250.80p 237.40p 248.00p 175277
01/02/2010 235.60p 240.95p 232.21p 240.10p 724252
29/01/2010 232.00p 236.81p 227.00p 235.00p 150217
28/01/2010 225.00p 230.00p 222.00p 222.00p 58383
27/01/2010 229.30p 229.81p 213.38p 223.70p 485170
26/01/2010 234.00p 238.56p 225.10p 227.10p 331612
25/01/2010 225.10p 241.10p 225.10p 231.50p 193836
22/01/2010 238.00p 242.00p 225.00p 232.00p 1295135
21/01/2010 243.10p 248.40p 239.40p 240.20p 726268
20/01/2010 245.10p 248.90p 240.50p 243.00p 318254
19/01/2010 240.10p 249.90p 236.98p 249.60p 507999
18/01/2010 247.10p 249.42p 243.41p 247.00p 226614
15/01/2010 254.90p 254.90p 242.90p 249.30p 659360
14/01/2010 243.00p 251.30p 243.00p 248.00p 430817
13/01/2010 247.00p 249.90p 240.34p 244.80p 359377
12/01/2010 251.70p 252.30p 246.40p 247.00p 184475
11/01/2010 247.90p 255.33p 247.90p 248.80p 297257
08/01/2010 243.00p 249.50p 239.60p 245.00p 302463
07/01/2010 235.90p 249.80p 233.30p 244.40p 442380
06/01/2010 236.60p 237.17p 228.00p 234.70p 239369
05/01/2010 242.20p 243.00p 232.70p 237.80p 157258
04/01/2010 229.20p 240.00p 226.71p 237.20p 106199
31/12/2009 233.00p 237.53p 227.00p 227.00p 68833
30/12/2009 229.90p 236.60p 225.10p 230.60p 78062
29/12/2009 225.00p 235.30p 215.75p 233.20p 409182
24/12/2009 220.00p 225.34p 217.57p 221.80p 29536
23/12/2009 208.50p 225.50p 208.50p 221.80p 483566
22/12/2009 204.40p 214.90p 203.38p 210.90p 209211
21/12/2009 196.20p 201.00p 196.10p 197.90p 70909
18/12/2009 197.00p 199.00p 193.06p 198.80p 414556
17/12/2009 194.10p 199.30p 189.30p 197.00p 766920
16/12/2009 190.80p 199.60p 190.00p 197.90p 162612
15/12/2009 197.80p 197.80p 186.20p 191.90p 184552
14/12/2009 180.90p 199.50p 180.90p 195.00p 318997
11/12/2009 187.70p 193.10p 185.00p 188.20p 428307
10/12/2009 193.90p 194.70p 173.00p 183.00p 3107411
09/12/2009 200.00p 206.80p 184.20p 192.00p 417413
08/12/2009 213.90p 214.00p 198.07p 200.00p 283099
07/12/2009 218.50p 219.04p 211.00p 212.50p 246818
04/12/2009 229.90p 229.90p 220.00p 220.50p 139662
03/12/2009 230.10p 234.24p 224.10p 228.10p 383416
02/12/2009 220.00p 232.10p 220.00p 232.10p 269996
01/12/2009 225.80p 230.50p 220.00p 223.40p 189278
30/11/2009 229.40p 237.28p 220.20p 221.40p 463112
27/11/2009 205.10p 229.53p 205.10p 228.20p 766618
26/11/2009 232.50p 232.61p 200.00p 207.10p 699332

*Close Price adjusted for both dividends and splits