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
11/03/2020 46.00p 46.00p 41.30p 42.40p 107243
10/03/2020 48.00p 49.00p 48.00p 48.45p 73101
09/03/2020 49.60p 50.00p 48.00p 48.45p 186209
06/03/2020 52.00p 52.40p 52.00p 52.40p 4050
05/03/2020 55.00p 55.74p 52.00p 54.00p 36156
04/03/2020 55.00p 55.74p 55.00p 55.00p 13717
03/03/2020 55.80p 56.60p 54.00p 55.00p 128959
02/03/2020 55.00p 56.60p 53.50p 53.50p 43299
28/02/2020 58.00p 58.60p 53.80p 54.20p 151708
27/02/2020 60.00p 61.80p 58.20p 60.30p 73033
26/02/2020 62.00p 62.21p 58.20p 59.00p 146558
25/02/2020 64.00p 64.80p 62.00p 62.70p 63200
24/02/2020 64.00p 64.02p 62.37p 63.70p 44697
21/02/2020 64.40p 64.40p 63.00p 63.90p 46464
20/02/2020 65.00p 65.00p 62.00p 63.90p 85729
19/02/2020 64.60p 66.85p 64.60p 66.00p 8103
18/02/2020 69.80p 69.80p 63.60p 66.30p 88240
17/02/2020 69.80p 69.80p 65.00p 68.10p 90349
14/02/2020 69.40p 69.93p 67.60p 68.40p 25872
13/02/2020 66.00p 69.80p 66.00p 67.60p 164462
12/02/2020 65.00p 66.00p 64.00p 65.60p 31804
11/02/2020 65.00p 66.20p 63.00p 63.00p 24125
10/02/2020 64.00p 65.60p 63.26p 64.60p 40132
07/02/2020 68.40p 68.40p 63.45p 64.00p 75206
06/02/2020 68.40p 68.40p 66.00p 66.80p 22250
05/02/2020 67.40p 68.60p 65.85p 68.60p 27423
04/02/2020 65.00p 70.52p 64.00p 66.00p 197502
03/02/2020 63.40p 63.67p 61.00p 62.40p 27294
31/01/2020 62.40p 62.62p 61.60p 61.60p 39308
30/01/2020 63.00p 63.80p 62.00p 62.00p 48413
29/01/2020 64.20p 65.46p 62.00p 63.00p 33110
28/01/2020 66.00p 63.50p 63.00p 63.50p 16217
27/01/2020 66.00p 66.00p 63.13p 63.50p 62760
24/01/2020 65.00p 65.20p 63.62p 65.20p 35825
23/01/2020 66.00p 66.00p 63.26p 64.10p 24331
22/01/2020 62.00p 65.00p 60.20p 65.00p 98930
21/01/2020 60.20p 61.80p 60.20p 61.00p 12385
20/01/2020 59.00p 61.64p 59.00p 61.00p 40100
17/01/2020 59.80p 60.40p 59.24p 60.40p 48504
16/01/2020 58.20p 59.80p 58.20p 59.00p 26960
15/01/2020 60.00p 60.00p 58.20p 60.00p 71589
14/01/2020 57.40p 59.60p 57.40p 59.60p 77293
13/01/2020 56.80p 57.23p 55.00p 57.10p 163214
10/01/2020 56.80p 56.80p 54.20p 56.00p 38454
09/01/2020 53.80p 56.00p 53.80p 55.70p 101107
08/01/2020 54.80p 54.80p 53.67p 54.00p 30658
07/01/2020 52.00p 55.60p 52.00p 55.60p 150785
06/01/2020 51.40p 52.40p 51.00p 52.00p 149266
03/01/2020 52.60p 52.60p 51.94p 52.00p 15091
02/01/2020 52.40p 52.60p 50.92p 52.10p 63359
31/12/2019 51.00p 52.00p 51.00p 51.10p 12732
30/12/2019 50.60p 52.00p 50.60p 51.00p 11774
27/12/2019 51.60p 52.40p 50.60p 51.10p 61439
24/12/2019 52.40p 52.87p 51.50p 51.50p 35006
23/12/2019 51.00p 51.00p 50.00p 50.80p 89002
20/12/2019 51.00p 52.78p 50.00p 50.00p 262429
19/12/2019 50.80p 51.00p 50.21p 50.40p 56578
18/12/2019 54.00p 54.00p 50.00p 50.50p 208975
17/12/2019 51.60p 53.80p 51.60p 53.00p 169557
16/12/2019 52.80p 55.00p 52.60p 53.00p 109748
13/12/2019 53.80p 54.80p 51.60p 51.60p 364766
12/12/2019 52.00p 55.00p 51.60p 52.40p 112326
11/12/2019 51.60p 52.40p 51.60p 52.00p 69404
10/12/2019 51.00p 52.80p 51.00p 51.80p 23711
09/12/2019 52.00p 52.60p 51.00p 51.20p 1711031
06/12/2019 52.00p 52.60p 51.80p 52.30p 20428
05/12/2019 52.00p 52.40p 51.50p 52.00p 28051
04/12/2019 49.50p 52.80p 49.50p 52.80p 82024
03/12/2019 52.80p 52.80p 48.19p 49.60p 144225
02/12/2019 52.00p 55.80p 50.13p 52.10p 185301
29/11/2019 55.20p 55.80p 53.00p 53.00p 212299
28/11/2019 58.40p 58.40p 57.40p 57.40p 1660
27/11/2019 60.00p 60.33p 57.85p 58.80p 204976
26/11/2019 60.60p 61.00p 60.18p 61.00p 1375
25/11/2019 60.80p 61.50p 58.73p 59.50p 46788
22/11/2019 61.00p 61.00p 59.42p 59.80p 27647
21/11/2019 61.00p 61.70p 59.80p 60.70p 21006
20/11/2019 61.00p 62.22p 61.00p 61.40p 44636
19/11/2019 62.40p 62.40p 61.00p 61.80p 46033
18/11/2019 61.40p 63.80p 61.40p 62.60p 7479
15/11/2019 62.20p 63.62p 62.20p 62.40p 14320
14/11/2019 61.60p 62.04p 61.40p 61.40p 6219
13/11/2019 63.80p 63.80p 61.00p 61.00p 8881
12/11/2019 62.60p 62.65p 62.18p 62.60p 1972
11/11/2019 63.46p 63.46p 61.85p 62.60p 19355
08/11/2019 61.40p 63.67p 61.00p 61.00p 13352
07/11/2019 61.75p 62.50p 61.75p 62.50p 1927
06/11/2019 60.20p 63.80p 60.20p 61.00p 19006
05/11/2019 61.20p 63.80p 61.20p 62.50p 17241
04/11/2019 61.00p 62.40p 58.80p 61.30p 65904
01/11/2019 64.00p 64.00p 60.46p 61.90p 17448
31/10/2019 61.80p 63.80p 60.00p 62.40p 23870
30/10/2019 62.00p 62.20p 61.00p 61.80p 125843
29/10/2019 60.00p 62.00p 60.00p 61.00p 67074
28/10/2019 62.80p 63.31p 59.40p 61.50p 159907
25/10/2019 67.00p 67.00p 61.82p 62.00p 38365
24/10/2019 67.60p 67.60p 64.86p 65.10p 29892
23/10/2019 69.40p 69.40p 65.00p 65.90p 24251
22/10/2019 69.40p 69.40p 67.24p 68.60p 11799
21/10/2019 71.20p 71.20p 67.00p 69.40p 21761
18/10/2019 71.80p 71.80p 69.00p 70.40p 12708
17/10/2019 70.00p 70.00p 69.74p 69.80p 432
16/10/2019 70.00p 71.40p 69.00p 69.00p 11879
15/10/2019 72.40p 72.40p 69.00p 69.40p 25632
14/10/2019 68.00p 72.60p 68.00p 72.60p 60426
11/10/2019 69.00p 70.40p 69.00p 70.00p 4025089
10/10/2019 70.00p 70.20p 69.14p 70.20p 5485
09/10/2019 70.00p 70.20p 68.00p 68.00p 1582276
08/10/2019 71.40p 71.40p 69.00p 69.00p 46271
07/10/2019 73.00p 73.00p 71.10p 71.20p 13885
04/10/2019 72.00p 73.00p 72.00p 72.40p 7200
03/10/2019 72.00p 72.80p 71.00p 72.00p 60130
02/10/2019 70.00p 72.49p 70.00p 72.20p 85202
01/10/2019 70.00p 71.00p 69.36p 71.00p 21100
30/09/2019 69.20p 72.00p 69.00p 69.10p 42591
27/09/2019 72.80p 72.80p 69.64p 70.20p 28739
26/09/2019 71.00p 72.80p 70.79p 71.40p 79242
25/09/2019 72.80p 72.80p 71.00p 71.00p 46468
24/09/2019 73.00p 73.80p 71.29p 73.00p 25204
23/09/2019 72.40p 72.57p 71.50p 71.50p 5478
20/09/2019 69.00p 73.00p 69.00p 72.40p 21779
19/09/2019 73.80p 73.80p 70.40p 70.40p 1491
18/09/2019 71.80p 71.80p 69.00p 69.00p 31892
17/09/2019 73.00p 73.11p 70.00p 70.00p 53947
16/09/2019 72.00p 74.00p 72.00p 72.20p 16186
13/09/2019 73.40p 73.40p 70.82p 73.40p 23846
12/09/2019 74.80p 74.80p 72.00p 73.40p 3939
11/09/2019 72.20p 73.40p 72.00p 73.40p 257852
10/09/2019 74.00p 74.12p 72.00p 72.00p 21016
09/09/2019 75.00p 75.00p 73.20p 73.60p 83879
06/09/2019 74.60p 75.00p 74.00p 75.00p 13020
05/09/2019 74.00p 74.80p 71.20p 74.80p 163197
04/09/2019 72.60p 73.26p 72.00p 72.00p 25504
03/09/2019 73.10p 73.10p 72.22p 72.90p 15905
02/09/2019 72.20p 74.00p 71.45p 74.00p 7882
30/08/2019 72.00p 73.80p 68.40p 69.00p 69496
29/08/2019 71.00p 72.55p 70.20p 70.20p 491717
28/08/2019 70.20p 71.84p 70.20p 71.00p 5055997
27/08/2019 73.80p 73.80p 71.00p 71.00p 4444
23/08/2019 71.40p 73.80p 71.40p 72.00p 20633
22/08/2019 72.00p 73.80p 71.65p 73.40p 147484
21/08/2019 71.20p 74.00p 71.20p 74.00p 9675
20/08/2019 73.80p 73.80p 70.40p 71.20p 261899
19/08/2019 73.60p 73.60p 72.00p 72.50p 14681
16/08/2019 74.00p 74.00p 72.00p 72.00p 32248
15/08/2019 73.00p 74.00p 72.00p 74.00p 42841
14/08/2019 73.40p 74.00p 71.20p 74.00p 105822
13/08/2019 73.60p 73.60p 71.40p 71.40p 15648
12/08/2019 71.20p 73.60p 71.20p 73.60p 18695
09/08/2019 73.40p 73.40p 71.20p 72.30p 57772
08/08/2019 72.00p 72.40p 71.06p 71.60p 50771
07/08/2019 72.00p 72.80p 70.00p 71.40p 48814
06/08/2019 73.80p 73.80p 71.60p 73.00p 11633
05/08/2019 74.00p 74.00p 70.31p 74.00p 16392
02/08/2019 71.00p 71.50p 71.00p 71.50p 660310
01/08/2019 69.00p 70.50p 68.80p 69.00p 56185
31/07/2019 72.00p 74.06p 68.80p 68.80p 48982
30/07/2019 74.20p 74.20p 72.00p 72.00p 1831
29/07/2019 74.40p 74.56p 72.70p 73.80p 12538
26/07/2019 72.00p 73.80p 70.00p 71.00p 46815
25/07/2019 72.00p 73.40p 72.00p 73.40p 2
24/07/2019 73.00p 74.60p 72.20p 73.00p 12371
23/07/2019 73.00p 74.80p 72.80p 72.80p 22862
22/07/2019 78.80p 80.40p 74.00p 74.80p 139486
19/07/2019 76.00p 79.00p 76.00p 77.40p 20818
18/07/2019 77.00p 78.80p 72.00p 72.00p 31308
17/07/2019 78.80p 78.80p 77.00p 77.30p 18209
16/07/2019 76.00p 77.74p 76.00p 77.50p 18436
15/07/2019 77.00p 78.80p 75.00p 75.50p 33337
12/07/2019 78.40p 78.40p 75.00p 77.50p 18066
11/07/2019 74.80p 77.40p 74.78p 77.10p 33840
10/07/2019 77.00p 79.75p 74.60p 74.60p 48063
09/07/2019 76.80p 78.50p 75.31p 78.50p 12773
08/07/2019 76.40p 76.50p 75.52p 76.50p 42375
05/07/2019 75.00p 76.80p 75.00p 76.00p 13435
04/07/2019 75.42p 76.40p 75.42p 76.00p 4832
03/07/2019 75.00p 76.48p 75.00p 75.00p 14622
02/07/2019 76.00p 78.00p 76.00p 78.00p 5109
01/07/2019 78.00p 78.00p 75.31p 77.00p 38451
28/06/2019 78.40p 81.00p 77.00p 77.00p 52672
27/06/2019 80.80p 80.80p 77.40p 79.00p 50625
26/06/2019 79.00p 80.00p 79.00p 79.50p 11591
25/06/2019 79.40p 80.12p 79.00p 79.00p 47338
24/06/2019 79.40p 80.40p 79.00p 80.40p 25012
21/06/2019 77.00p 80.00p 77.00p 79.00p 39181
20/06/2019 80.00p 80.00p 77.40p 78.00p 94000
19/06/2019 78.00p 78.49p 77.00p 77.60p 58810
18/06/2019 76.80p 78.00p 76.00p 76.00p 77408
17/06/2019 84.20p 84.36p 76.90p 76.90p 88945
14/06/2019 85.00p 86.00p 82.00p 83.10p 39017
13/06/2019 85.20p 86.00p 85.00p 85.00p 35971
12/06/2019 86.00p 86.00p 82.82p 85.00p 59060
11/06/2019 86.60p 86.87p 85.80p 85.80p 53669
10/06/2019 86.00p 88.20p 82.77p 85.60p 28312
07/06/2019 87.00p 87.44p 86.00p 86.30p 23095
06/06/2019 85.20p 86.20p 85.20p 86.20p 16510
05/06/2019 85.00p 86.00p 84.43p 86.00p 38876
04/06/2019 87.00p 90.00p 81.10p 84.20p 33699
03/06/2019 89.00p 89.15p 86.27p 87.00p 44232
31/05/2019 89.20p 89.41p 89.00p 89.00p 4411

*Close Price adjusted for both dividends and splits