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
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
13/04/2012 265.80p 266.70p 259.90p 263.70p 155110
12/04/2012 267.60p 270.98p 263.40p 264.20p 106868
11/04/2012 263.50p 266.00p 261.20p 266.00p 77070
10/04/2012 260.00p 268.80p 260.00p 262.60p 119108
05/04/2012 267.50p 269.90p 258.15p 262.80p 135429
04/04/2012 267.60p 270.62p 262.10p 268.50p 164325
03/04/2012 269.30p 273.50p 265.70p 270.20p 211807
02/04/2012 276.60p 276.60p 268.40p 269.40p 138276
30/03/2012 282.40p 285.00p 273.10p 273.50p 90079
29/03/2012 274.70p 280.90p 269.89p 280.30p 77485
28/03/2012 287.50p 287.50p 268.80p 275.00p 244387
27/03/2012 287.80p 289.50p 281.80p 286.50p 134799
26/03/2012 287.10p 292.39p 282.60p 285.40p 97374
23/03/2012 304.70p 304.70p 280.30p 284.60p 453641
22/03/2012 301.70p 306.50p 278.20p 303.60p 490840
21/03/2012 299.60p 316.75p 298.28p 310.60p 414582
20/03/2012 280.60p 300.50p 272.41p 300.50p 738836
19/03/2012 253.40p 289.57p 253.10p 281.00p 747001
16/03/2012 249.50p 256.00p 244.00p 252.00p 286986
15/03/2012 259.90p 259.90p 242.42p 247.60p 207723
14/03/2012 250.80p 257.30p 247.40p 248.50p 160349
13/03/2012 242.00p 251.00p 240.00p 249.50p 364560
12/03/2012 239.00p 242.02p 239.00p 242.00p 106419
09/03/2012 242.00p 242.00p 237.50p 242.00p 83018
08/03/2012 244.00p 248.50p 241.80p 242.00p 106470
07/03/2012 242.90p 257.00p 238.32p 244.00p 226236
06/03/2012 251.10p 252.00p 235.70p 242.00p 152636
05/03/2012 255.00p 255.00p 237.50p 250.40p 67201
02/03/2012 252.00p 253.70p 243.00p 253.60p 163600
01/03/2012 253.50p 253.50p 249.50p 250.70p 54220
29/02/2012 250.10p 255.40p 250.00p 253.70p 208344
28/02/2012 252.60p 254.00p 247.30p 251.30p 199301
27/02/2012 252.40p 255.00p 247.10p 250.00p 136536
24/02/2012 255.00p 270.00p 254.00p 254.00p 277501
23/02/2012 245.00p 254.28p 245.00p 254.20p 179281
22/02/2012 231.50p 243.60p 231.50p 243.60p 166879
21/02/2012 232.60p 239.30p 230.36p 233.30p 460458
20/02/2012 236.30p 239.90p 235.10p 239.70p 131310
17/02/2012 235.00p 239.60p 230.20p 237.20p 120291
16/02/2012 237.30p 237.30p 233.00p 233.60p 71219
15/02/2012 240.00p 240.00p 231.96p 235.80p 217344
14/02/2012 236.60p 240.00p 230.56p 237.30p 142584
13/02/2012 232.80p 237.70p 224.12p 236.00p 109796
10/02/2012 235.10p 238.37p 224.60p 233.40p 155846
09/02/2012 231.70p 236.40p 229.30p 235.00p 76672
08/02/2012 232.30p 235.40p 225.00p 230.00p 95450
07/02/2012 236.00p 238.18p 227.60p 230.40p 177713
06/02/2012 223.50p 235.00p 223.00p 234.40p 261203
03/02/2012 216.90p 225.20p 215.53p 222.20p 215517
02/02/2012 213.60p 219.40p 212.40p 215.50p 210161
01/02/2012 212.20p 214.40p 208.61p 212.00p 171200
31/01/2012 212.60p 213.28p 202.60p 210.00p 197947
30/01/2012 212.70p 215.40p 205.51p 210.00p 126875
27/01/2012 218.00p 220.80p 209.71p 216.00p 240974
26/01/2012 211.00p 219.70p 208.97p 215.70p 183677
25/01/2012 205.10p 211.50p 201.73p 209.40p 201617
24/01/2012 207.00p 212.07p 203.30p 203.40p 192157
23/01/2012 199.30p 214.63p 199.30p 206.30p 222943
20/01/2012 201.40p 207.90p 199.81p 201.00p 79634
19/01/2012 190.10p 207.70p 190.10p 202.50p 226088
18/01/2012 188.20p 197.40p 186.13p 192.70p 86526
17/01/2012 193.00p 196.70p 189.80p 189.90p 100771
16/01/2012 190.00p 192.80p 188.20p 191.50p 81351
13/01/2012 184.90p 190.00p 184.20p 188.80p 57776
12/01/2012 191.50p 192.67p 184.97p 185.00p 99969
11/01/2012 184.60p 190.00p 183.89p 185.80p 97049
10/01/2012 193.50p 193.50p 183.80p 184.50p 74804
09/01/2012 188.50p 191.53p 184.20p 189.90p 46543
06/01/2012 190.20p 194.43p 185.10p 186.70p 93389
05/01/2012 196.70p 196.70p 181.67p 187.00p 389124
04/01/2012 193.70p 197.40p 189.80p 197.40p 94041
03/01/2012 196.70p 196.70p 190.00p 192.40p 139538
30/12/2011 192.50p 194.20p 190.80p 194.20p 5426
29/12/2011 193.70p 195.30p 187.70p 195.30p 42619
28/12/2011 191.60p 195.15p 189.60p 194.90p 44654
23/12/2011 191.30p 195.00p 189.60p 192.10p 82380
22/12/2011 193.10p 195.79p 185.70p 191.20p 140054
21/12/2011 194.90p 195.00p 187.30p 191.70p 317203
20/12/2011 182.50p 187.70p 180.00p 182.40p 81022
19/12/2011 183.30p 187.10p 180.30p 184.60p 78829
16/12/2011 189.70p 189.70p 181.05p 183.30p 125434
15/12/2011 187.10p 191.00p 186.00p 187.20p 93527
14/12/2011 182.50p 190.70p 182.30p 185.00p 124029
13/12/2011 191.00p 191.11p 180.00p 180.00p 57881
12/12/2011 181.10p 190.59p 180.20p 188.90p 238889
09/12/2011 188.90p 197.90p 174.30p 180.30p 304280
08/12/2011 202.90p 202.90p 189.20p 190.30p 174717
07/12/2011 198.00p 201.99p 186.64p 200.50p 243410
06/12/2011 200.00p 200.00p 191.70p 194.60p 180366
05/12/2011 197.50p 201.68p 195.00p 197.50p 212447
02/12/2011 195.10p 198.71p 190.40p 194.50p 183410
01/12/2011 200.80p 200.80p 189.40p 189.40p 124850
30/11/2011 195.00p 201.00p 193.00p 200.00p 279693
29/11/2011 201.50p 204.68p 198.80p 201.10p 64264
28/11/2011 207.40p 209.30p 203.00p 203.20p 26590
25/11/2011 205.00p 206.12p 200.00p 203.90p 68398
24/11/2011 206.50p 213.00p 203.70p 204.10p 12696
23/11/2011 213.50p 213.80p 206.10p 207.10p 93989
22/11/2011 217.10p 217.10p 213.80p 216.50p 101157
21/11/2011 215.40p 218.90p 215.00p 216.60p 89947
18/11/2011 213.10p 220.67p 213.10p 219.00p 20530
17/11/2011 222.20p 226.60p 217.03p 221.20p 25339
16/11/2011 231.70p 231.70p 223.90p 225.40p 45096
15/11/2011 234.30p 234.30p 226.50p 230.40p 123853
14/11/2011 237.70p 240.80p 231.43p 234.10p 141449
11/11/2011 233.20p 235.00p 228.00p 234.40p 51042
10/11/2011 224.00p 235.00p 223.50p 231.50p 107638
09/11/2011 233.20p 237.70p 224.90p 230.00p 148490
08/11/2011 220.00p 229.60p 217.10p 229.00p 182654
07/11/2011 224.90p 224.90p 217.10p 218.70p 82734
04/11/2011 212.00p 227.80p 212.00p 220.00p 154166
03/11/2011 203.50p 206.05p 201.50p 205.90p 869293
02/11/2011 213.70p 213.70p 204.30p 205.20p 87871
01/11/2011 224.90p 224.90p 210.00p 210.00p 101081
31/10/2011 222.40p 227.90p 218.50p 222.00p 59054
28/10/2011 229.90p 229.90p 216.20p 223.10p 93596
27/10/2011 223.10p 228.50p 216.10p 228.50p 95380
26/10/2011 217.10p 222.40p 212.60p 218.90p 138006
25/10/2011 212.20p 220.10p 211.40p 216.00p 95735
24/10/2011 203.80p 211.50p 201.00p 211.50p 74414
21/10/2011 200.60p 203.00p 198.00p 201.30p 145853
20/10/2011 195.70p 201.90p 194.00p 200.30p 1992364
19/10/2011 200.00p 200.00p 196.10p 196.10p 102342
18/10/2011 200.00p 200.00p 196.70p 198.00p 55043
17/10/2011 200.50p 200.50p 196.00p 198.70p 130517
14/10/2011 197.00p 200.00p 189.82p 198.00p 123369
13/10/2011 204.00p 204.00p 194.28p 196.40p 130618
12/10/2011 204.00p 204.00p 199.80p 201.00p 92968
11/10/2011 205.00p 205.00p 200.00p 201.80p 117539
10/10/2011 205.00p 207.00p 200.70p 204.00p 120298
07/10/2011 204.00p 204.00p 201.20p 202.00p 116064
06/10/2011 203.10p 204.00p 201.00p 202.00p 111555
05/10/2011 204.00p 204.00p 200.10p 200.10p 116886
04/10/2011 206.00p 207.30p 200.70p 202.70p 70311
03/10/2011 208.90p 210.00p 207.40p 208.00p 72188
30/09/2011 217.00p 217.00p 208.90p 208.90p 105965
29/09/2011 220.00p 220.00p 211.00p 217.00p 195401
28/09/2011 220.00p 220.00p 213.10p 218.50p 246363
27/09/2011 222.00p 223.00p 213.06p 220.00p 155252
26/09/2011 226.00p 226.00p 214.30p 214.30p 102342
23/09/2011 226.80p 226.80p 212.61p 220.00p 168458
22/09/2011 242.30p 243.50p 219.60p 220.80p 143549
21/09/2011 251.80p 251.80p 235.80p 243.50p 179375
20/09/2011 250.60p 250.60p 240.48p 243.30p 125656
19/09/2011 242.00p 250.11p 233.50p 241.70p 165240
16/09/2011 240.10p 241.00p 227.00p 241.00p 235749
15/09/2011 228.00p 236.00p 226.30p 234.00p 251300
14/09/2011 222.00p 227.30p 214.00p 226.20p 352152
13/09/2011 223.00p 223.00p 215.40p 219.00p 253017
12/09/2011 215.80p 228.90p 202.20p 216.00p 131688
09/09/2011 215.00p 216.80p 207.30p 210.00p 132536
08/09/2011 214.00p 215.00p 210.00p 212.40p 518937
07/09/2011 219.30p 219.30p 210.30p 214.00p 159550
06/09/2011 212.00p 212.00p 207.10p 210.00p 42036
05/09/2011 218.90p 222.39p 207.40p 210.00p 151000
02/09/2011 212.00p 218.30p 208.70p 218.30p 107925
01/09/2011 210.00p 219.65p 206.80p 211.00p 371089
31/08/2011 205.50p 216.80p 203.22p 212.00p 239819
30/08/2011 201.00p 205.00p 196.30p 202.40p 115148
26/08/2011 194.00p 200.00p 193.30p 197.00p 79248
25/08/2011 196.10p 199.20p 194.00p 195.00p 43488
24/08/2011 196.70p 200.00p 194.50p 198.00p 66836
23/08/2011 200.00p 201.00p 194.00p 194.00p 137259
22/08/2011 198.90p 200.00p 185.00p 194.30p 104518
19/08/2011 189.40p 195.50p 182.00p 195.50p 159022
18/08/2011 185.00p 189.80p 181.20p 182.00p 136894
17/08/2011 187.80p 192.00p 187.40p 188.10p 129090
16/08/2011 187.50p 193.82p 185.00p 187.00p 114056
15/08/2011 182.50p 190.00p 182.10p 187.40p 73385
12/08/2011 185.80p 194.10p 181.00p 182.40p 69751
11/08/2011 182.50p 190.00p 180.14p 187.00p 81482
10/08/2011 200.10p 201.42p 179.80p 179.80p 158283
09/08/2011 180.70p 198.00p 172.80p 192.50p 172973
08/08/2011 198.00p 198.00p 181.00p 181.00p 78758
05/08/2011 192.60p 199.74p 181.10p 196.00p 152431
04/08/2011 207.00p 210.00p 190.85p 194.00p 235857
03/08/2011 208.70p 214.50p 203.10p 210.00p 153171
02/08/2011 228.50p 230.00p 208.10p 212.20p 54457
01/08/2011 237.20p 237.80p 224.10p 224.40p 97023
29/07/2011 239.10p 239.10p 233.00p 233.00p 26272
28/07/2011 242.90p 242.90p 236.86p 240.00p 35605
27/07/2011 250.40p 250.40p 239.00p 240.50p 37336
26/07/2011 243.00p 245.00p 241.40p 245.00p 40709
25/07/2011 242.50p 242.50p 237.50p 240.00p 174877
22/07/2011 243.00p 243.00p 237.50p 237.50p 34578
21/07/2011 240.30p 240.90p 234.11p 240.00p 36067

*Close Price adjusted for both dividends and splits