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
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
25/11/2009 237.00p 237.80p 230.00p 231.00p 105996
24/11/2009 232.10p 236.10p 230.80p 233.50p 193194
23/11/2009 241.30p 241.40p 233.10p 236.50p 88477
20/11/2009 232.50p 240.20p 229.60p 237.60p 219456
19/11/2009 238.30p 241.00p 231.50p 231.50p 64973
18/11/2009 237.20p 244.80p 237.20p 244.80p 61916
17/11/2009 239.30p 244.44p 233.80p 238.90p 78455
16/11/2009 245.00p 246.23p 238.68p 244.10p 135680
13/11/2009 240.20p 243.80p 234.60p 243.80p 141217
12/11/2009 238.20p 241.89p 232.30p 239.50p 190931
11/11/2009 238.90p 246.00p 237.70p 239.90p 160372
10/11/2009 243.40p 245.30p 236.90p 236.90p 83441
09/11/2009 242.70p 251.00p 242.50p 245.50p 132370
06/11/2009 246.90p 248.00p 237.50p 245.40p 117922
05/11/2009 231.40p 250.00p 231.40p 245.00p 141464
04/11/2009 227.80p 240.00p 223.50p 240.00p 106542
03/11/2009 225.20p 230.80p 220.10p 226.40p 190766
02/11/2009 225.60p 233.00p 225.60p 230.60p 162599
30/10/2009 241.90p 248.30p 227.10p 230.80p 112210
29/10/2009 232.40p 241.20p 229.00p 241.20p 238158
28/10/2009 243.90p 247.40p 224.20p 230.00p 406938
27/10/2009 246.00p 249.70p 244.00p 246.70p 120464
26/10/2009 248.80p 254.30p 246.00p 246.00p 130313
23/10/2009 254.00p 257.00p 249.80p 250.00p 155615
22/10/2009 251.90p 253.70p 243.60p 249.80p 157843
21/10/2009 250.40p 255.90p 245.20p 252.00p 327200
20/10/2009 253.30p 256.90p 250.10p 256.90p 242658
19/10/2009 250.00p 255.00p 244.00p 255.00p 201350
16/10/2009 255.00p 257.80p 247.30p 247.70p 397365
15/10/2009 253.80p 258.80p 248.00p 258.80p 161312
14/10/2009 250.50p 258.00p 248.80p 256.30p 869902
13/10/2009 245.40p 254.70p 245.40p 246.90p 285859
12/10/2009 250.00p 250.00p 246.10p 248.90p 300628
09/10/2009 255.00p 255.00p 245.60p 250.90p 1189335
08/10/2009 260.50p 260.50p 247.10p 250.20p 450347
07/10/2009 251.00p 264.90p 240.50p 252.30p 409105
06/10/2009 231.00p 251.00p 231.00p 250.00p 1054644
05/10/2009 220.10p 234.90p 220.10p 231.20p 279173
02/10/2009 225.10p 234.90p 220.10p 224.70p 447964
01/10/2009 236.50p 236.80p 225.00p 230.00p 408242
30/09/2009 242.30p 242.40p 233.50p 237.90p 912441
29/09/2009 250.00p 250.00p 238.00p 238.00p 316961
28/09/2009 236.00p 250.00p 236.00p 247.00p 312861
25/09/2009 241.00p 245.00p 236.10p 236.20p 452750
24/09/2009 248.00p 249.80p 240.00p 243.60p 848239
23/09/2009 243.20p 251.40p 242.00p 248.00p 441041
22/09/2009 247.80p 251.40p 239.50p 241.30p 577629
21/09/2009 250.00p 252.40p 243.10p 245.00p 310221

*Close Price adjusted for both dividends and splits