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
29/03/2021 65.00p 67.80p 64.00p 65.60p 99932
26/03/2021 65.80p 68.00p 63.40p 66.60p 20859
25/03/2021 63.20p 67.60p 63.20p 65.00p 148650
24/03/2021 66.00p 67.40p 63.40p 66.30p 235383
23/03/2021 67.00p 67.60p 64.00p 67.60p 136022
22/03/2021 67.60p 67.60p 64.20p 67.00p 215463
19/03/2021 66.00p 66.80p 63.60p 65.50p 1398898
18/03/2021 67.00p 67.60p 63.40p 67.60p 314043
17/03/2021 66.20p 67.60p 63.20p 67.60p 189719
16/03/2021 65.00p 65.00p 62.00p 65.00p 249542
15/03/2021 65.20p 66.20p 61.20p 63.00p 308971
12/03/2021 62.20p 66.00p 62.20p 62.40p 187120
11/03/2021 60.00p 65.00p 58.00p 62.40p 1142048
10/03/2021 57.40p 60.34p 54.20p 59.00p 344269
09/03/2021 52.80p 57.40p 51.20p 54.80p 140270
08/03/2021 52.60p 53.26p 51.00p 52.80p 194740
05/03/2021 52.20p 53.80p 52.00p 52.10p 71801
04/03/2021 54.00p 54.00p 51.20p 52.10p 41698
03/03/2021 52.40p 53.80p 51.40p 52.80p 31607
02/03/2021 53.00p 54.00p 51.00p 52.60p 42435
01/03/2021 53.80p 54.00p 52.30p 53.20p 120071
26/02/2021 51.00p 54.60p 50.38p 52.50p 302481
25/02/2021 50.00p 51.00p 47.80p 50.60p 195390
24/02/2021 47.10p 50.00p 47.10p 47.50p 20656
23/02/2021 48.60p 50.60p 47.10p 49.05p 51016
22/02/2021 46.80p 50.40p 46.80p 48.70p 61392
19/02/2021 50.60p 50.60p 48.98p 50.60p 32914
18/02/2021 50.40p 50.60p 48.00p 50.60p 66822
17/02/2021 48.10p 50.40p 48.10p 50.40p 66423
16/02/2021 50.20p 51.80p 47.80p 50.00p 314636
15/02/2021 49.20p 52.00p 49.20p 51.80p 86909
12/02/2021 49.40p 52.00p 49.10p 49.60p 27561
11/02/2021 50.80p 53.60p 50.40p 50.40p 223731
10/02/2021 52.00p 53.57p 49.40p 49.40p 111772
09/02/2021 49.80p 52.73p 48.40p 51.20p 244688
08/02/2021 50.80p 51.60p 47.70p 49.60p 141394
05/02/2021 50.00p 50.40p 46.10p 49.45p 645678
04/02/2021 46.90p 50.00p 45.60p 49.10p 516220
03/02/2021 50.40p 52.40p 45.60p 46.00p 480907
02/02/2021 50.80p 52.60p 48.30p 51.40p 402300
01/02/2021 51.00p 54.40p 46.87p 50.20p 281491
29/01/2021 45.80p 49.30p 43.25p 47.90p 116948
28/01/2021 47.60p 50.40p 42.20p 45.70p 254052
27/01/2021 50.60p 50.60p 47.20p 48.50p 24289
26/01/2021 47.80p 51.20p 47.50p 50.80p 227330
25/01/2021 49.00p 50.20p 47.20p 49.80p 213444
22/01/2021 45.90p 49.40p 45.90p 47.25p 46895
21/01/2021 49.00p 49.50p 46.30p 48.00p 64215
20/01/2021 46.50p 49.00p 45.78p 48.10p 204929
19/01/2021 43.40p 46.40p 42.60p 45.75p 101522
18/01/2021 43.50p 47.00p 43.40p 44.20p 35526
15/01/2021 44.20p 46.70p 43.40p 45.05p 90821
14/01/2021 40.90p 46.40p 40.90p 45.70p 121295
13/01/2021 41.20p 42.40p 40.80p 41.40p 32589
12/01/2021 41.70p 41.85p 40.70p 41.40p 50351
11/01/2021 42.40p 42.50p 40.60p 40.60p 71968
08/01/2021 42.50p 42.60p 40.10p 41.90p 87258
07/01/2021 42.50p 42.60p 41.50p 41.85p 22152
06/01/2021 41.50p 43.30p 40.60p 41.80p 79165
05/01/2021 41.20p 43.40p 40.50p 41.10p 51773
04/01/2021 41.70p 44.10p 41.00p 41.60p 96043
31/12/2020 41.00p 42.17p 41.00p 41.00p 7188
30/12/2020 42.00p 42.40p 40.60p 41.50p 153694
29/12/2020 42.00p 44.41p 40.50p 41.00p 286207
28/12/2020 45.20p 45.20p 42.54p 43.55p 6715
24/12/2020 45.20p 45.20p 42.54p 43.55p 6715
23/12/2020 45.20p 45.20p 41.90p 42.65p 18049
22/12/2020 43.70p 45.30p 42.30p 42.90p 30213
21/12/2020 43.40p 45.00p 43.20p 44.25p 29411
18/12/2020 44.80p 44.80p 43.10p 44.60p 50797
17/12/2020 44.90p 44.90p 42.60p 44.90p 2924
16/12/2020 42.90p 44.77p 42.50p 44.40p 71428
15/12/2020 44.70p 45.50p 42.28p 43.25p 288905
14/12/2020 43.10p 44.70p 41.48p 44.40p 50332
11/12/2020 42.00p 44.40p 39.14p 42.15p 328564
10/12/2020 42.40p 45.10p 42.30p 42.30p 23911
09/12/2020 44.80p 46.30p 42.30p 44.45p 114040
08/12/2020 44.60p 47.10p 44.60p 45.85p 124854
07/12/2020 46.20p 47.90p 44.60p 45.75p 11953
04/12/2020 46.90p 47.60p 44.52p 46.60p 89650
03/12/2020 46.60p 47.90p 44.61p 45.85p 611912
02/12/2020 46.30p 47.05p 44.50p 45.20p 150685
01/12/2020 46.40p 47.90p 46.30p 46.60p 19666
30/11/2020 45.80p 48.00p 45.80p 47.20p 56591
27/11/2020 43.90p 47.15p 41.70p 47.15p 329508
26/11/2020 42.10p 44.00p 41.80p 43.00p 93664
25/11/2020 46.90p 46.90p 42.00p 42.00p 135016
24/11/2020 47.00p 48.90p 45.00p 45.55p 183548
23/11/2020 46.50p 49.40p 46.50p 47.35p 211577
20/11/2020 44.90p 47.00p 44.10p 45.60p 102451
19/11/2020 43.00p 44.90p 43.00p 44.00p 83739
18/11/2020 42.80p 43.50p 42.10p 42.75p 179816
17/11/2020 39.60p 42.90p 38.00p 42.90p 325709
16/11/2020 38.00p 39.51p 36.80p 38.85p 386224
13/11/2020 36.80p 37.90p 36.10p 36.70p 95821
12/11/2020 37.00p 37.50p 36.10p 36.20p 46460
10/11/2020 37.40p 37.40p 35.50p 36.70p 59005
09/11/2020 36.00p 36.69p 35.43p 35.60p 95315
06/11/2020 35.50p 37.40p 35.40p 35.80p 30820
05/11/2020 35.80p 37.40p 35.40p 35.75p 120721
04/11/2020 36.00p 37.50p 35.40p 37.50p 35293
03/11/2020 36.00p 38.40p 35.40p 35.60p 208441
02/11/2020 37.20p 38.70p 36.40p 38.00p 47249
30/10/2020 36.30p 37.80p 36.14p 36.75p 24680
29/10/2020 36.90p 38.13p 36.10p 36.15p 64657
28/10/2020 38.90p 38.90p 36.55p 36.55p 70225
27/10/2020 36.50p 37.90p 36.30p 36.50p 119194
26/10/2020 36.80p 38.90p 36.30p 36.70p 3984
23/10/2020 36.30p 37.80p 36.30p 36.50p 19182
22/10/2020 37.50p 38.90p 36.30p 36.30p 49277
21/10/2020 37.60p 38.90p 37.50p 37.70p 114751
20/10/2020 38.00p 38.00p 37.50p 37.50p 12857
19/10/2020 37.70p 38.20p 36.60p 38.00p 224473
16/10/2020 38.40p 38.50p 37.15p 37.15p 9530
15/10/2020 38.00p 38.40p 36.80p 38.40p 43002
14/10/2020 38.50p 39.60p 37.80p 38.35p 66541
13/10/2020 39.40p 39.90p 38.20p 38.40p 277136
12/10/2020 39.00p 39.40p 38.50p 38.70p 43207
09/10/2020 38.00p 39.50p 38.00p 39.50p 63332
08/10/2020 37.00p 39.00p 35.80p 39.00p 143310
07/10/2020 36.00p 36.90p 36.00p 36.30p 197566
06/10/2020 35.10p 36.90p 35.00p 36.15p 129390
05/10/2020 35.20p 35.80p 34.76p 34.90p 148865
02/10/2020 35.00p 35.40p 34.10p 34.50p 55394
01/10/2020 35.80p 35.90p 35.00p 35.25p 44859
30/09/2020 36.40p 36.90p 35.60p 35.90p 105960
29/09/2020 37.10p 38.40p 36.00p 36.50p 272540
28/09/2020 36.40p 37.40p 36.40p 37.00p 154462
25/09/2020 38.20p 38.90p 36.10p 36.45p 223000
24/09/2020 38.90p 39.90p 38.20p 38.30p 223685
23/09/2020 38.00p 39.80p 37.10p 38.50p 681686
22/09/2020 37.10p 38.40p 36.32p 37.35p 327103
21/09/2020 38.30p 39.00p 36.40p 37.25p 469779
18/09/2020 38.90p 39.40p 37.80p 38.25p 89797
17/09/2020 37.50p 38.20p 37.00p 37.40p 105112
16/09/2020 38.40p 39.00p 37.00p 38.50p 353657
15/09/2020 36.50p 38.50p 36.05p 37.00p 489152
14/09/2020 35.10p 36.90p 35.00p 36.50p 318633
11/09/2020 35.00p 37.30p 33.80p 36.20p 156265
10/09/2020 33.50p 35.70p 33.50p 35.25p 183026
09/09/2020 34.50p 38.00p 33.37p 33.90p 420949
08/09/2020 34.50p 34.72p 32.10p 33.20p 425119
07/09/2020 35.10p 35.10p 33.10p 33.45p 131874
04/09/2020 33.00p 35.10p 33.00p 33.40p 141879
03/09/2020 35.40p 35.60p 33.00p 33.00p 319879
02/09/2020 34.00p 35.40p 33.00p 34.00p 164582
01/09/2020 31.00p 35.00p 31.00p 33.50p 621923
31/08/2020 31.70p 32.00p 30.10p 30.60p 225540
28/08/2020 31.70p 32.00p 30.10p 30.60p 225540
27/08/2020 32.40p 32.50p 31.00p 31.85p 38599
26/08/2020 32.30p 32.83p 31.60p 31.60p 415084
25/08/2020 31.90p 32.20p 30.00p 31.00p 201480
24/08/2020 31.40p 31.90p 30.00p 30.95p 424974
21/08/2020 29.00p 33.00p 29.00p 31.00p 1158089
20/08/2020 29.20p 29.50p 28.00p 28.00p 101339
19/08/2020 27.50p 29.20p 27.40p 29.00p 38807
18/08/2020 28.90p 29.00p 27.10p 27.70p 20691
17/08/2020 29.00p 29.00p 27.80p 29.00p 156347
14/08/2020 28.00p 29.20p 27.00p 29.00p 312578
13/08/2020 27.00p 29.90p 27.00p 29.10p 334152
12/08/2020 26.60p 28.00p 26.19p 27.00p 1017150
11/08/2020 25.50p 26.90p 24.60p 26.00p 354281
10/08/2020 24.60p 25.80p 24.60p 25.20p 85835
07/08/2020 24.60p 25.80p 24.10p 25.10p 145781
06/08/2020 24.10p 25.30p 24.00p 24.00p 79015
05/08/2020 23.50p 25.30p 23.50p 24.40p 157566
04/08/2020 23.50p 23.90p 23.10p 23.10p 160049
03/08/2020 23.30p 23.90p 23.19p 23.20p 159911
31/07/2020 24.20p 24.90p 23.50p 23.90p 278525
30/07/2020 26.00p 26.00p 23.90p 23.90p 126360
29/07/2020 25.90p 26.00p 24.60p 25.40p 302011
28/07/2020 24.50p 26.00p 24.50p 25.55p 62297
27/07/2020 24.90p 25.90p 24.10p 24.20p 117208
24/07/2020 24.50p 25.17p 24.00p 24.70p 43302
23/07/2020 24.10p 25.20p 24.00p 24.85p 14379
22/07/2020 24.10p 25.10p 24.10p 24.85p 39754
21/07/2020 24.00p 25.10p 23.30p 23.30p 275276
20/07/2020 24.00p 25.10p 23.00p 23.00p 334448
17/07/2020 23.80p 24.90p 23.50p 23.50p 265989
16/07/2020 23.50p 25.10p 23.35p 23.70p 313914
15/07/2020 24.00p 24.30p 23.00p 23.00p 194735
14/07/2020 24.60p 24.70p 23.42p 23.80p 204199
13/07/2020 25.20p 26.90p 24.10p 24.50p 154171
10/07/2020 25.20p 26.64p 25.00p 25.00p 146086
09/07/2020 25.10p 26.66p 25.10p 25.10p 189596
08/07/2020 25.80p 26.97p 25.10p 25.10p 314142
07/07/2020 26.90p 26.90p 25.30p 25.30p 95813
06/07/2020 27.10p 27.10p 26.00p 26.20p 76183
03/07/2020 27.00p 27.00p 25.70p 26.35p 53880
02/07/2020 25.20p 27.10p 25.20p 25.70p 61316
01/07/2020 27.20p 27.20p 25.10p 25.20p 283084
30/06/2020 28.00p 28.00p 26.10p 26.10p 133940
29/06/2020 28.80p 30.00p 27.00p 27.00p 147241
26/06/2020 28.10p 30.00p 28.00p 28.00p 224888
25/06/2020 29.90p 29.90p 28.00p 28.00p 158430
24/06/2020 29.90p 29.90p 28.50p 28.60p 220890
23/06/2020 29.90p 29.90p 28.62p 29.00p 218221
22/06/2020 29.90p 30.70p 28.90p 29.00p 608322
19/06/2020 28.00p 30.40p 28.00p 29.30p 4637933
18/06/2020 26.00p 28.00p 25.50p 27.20p 1647660

*Close Price adjusted for both dividends and splits