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
30/05/2019 90.60p 90.60p 89.41p 90.10p 8551
29/05/2019 90.00p 90.82p 89.60p 90.20p 25515
28/05/2019 90.20p 90.20p 89.80p 89.80p 14615
24/05/2019 88.00p 90.00p 88.00p 90.00p 6370
23/05/2019 87.80p 90.14p 87.80p 88.10p 8096
22/05/2019 90.00p 90.25p 88.40p 88.40p 336
21/05/2019 87.00p 89.81p 87.00p 88.50p 18714
20/05/2019 91.40p 91.40p 87.00p 88.30p 427432
17/05/2019 92.00p 92.00p 89.64p 89.80p 5938
16/05/2019 89.60p 91.10p 88.40p 91.10p 47525
15/05/2019 89.00p 92.00p 89.00p 92.00p 59536
14/05/2019 89.40p 89.40p 88.00p 89.00p 39844
13/05/2019 88.00p 90.00p 87.77p 89.20p 6441514
10/05/2019 87.00p 87.30p 87.00p 87.30p 20754
09/05/2019 88.00p 88.36p 88.00p 88.00p 14176
08/05/2019 87.20p 88.78p 85.40p 87.00p 57418
07/05/2019 89.00p 90.00p 89.00p 89.00p 14072
03/05/2019 89.30p 89.80p 89.30p 89.80p 715
02/05/2019 89.20p 90.20p 88.80p 88.80p 41320
01/05/2019 90.00p 90.19p 88.80p 89.00p 50705
30/04/2019 89.00p 90.00p 89.00p 90.00p 13326
29/04/2019 89.80p 89.80p 87.77p 88.50p 7951
26/04/2019 85.00p 89.70p 85.00p 88.60p 32704
25/04/2019 86.40p 87.40p 85.54p 87.00p 82961
24/04/2019 88.00p 88.00p 86.05p 88.00p 167822
23/04/2019 84.00p 86.72p 84.00p 86.20p 192173
18/04/2019 85.20p 86.00p 85.00p 85.00p 400405
17/04/2019 85.20p 86.53p 83.40p 83.90p 65279
16/04/2019 86.20p 88.10p 85.00p 85.00p 13030
15/04/2019 87.00p 88.50p 86.00p 86.00p 25277
12/04/2019 90.00p 90.00p 85.00p 87.20p 27227
11/04/2019 90.80p 90.80p 87.20p 89.00p 22681
10/04/2019 91.00p 91.80p 87.20p 87.20p 53152
09/04/2019 91.00p 92.00p 90.00p 90.00p 18292
08/04/2019 91.60p 92.20p 91.40p 91.40p 23454
05/04/2019 92.20p 93.72p 91.40p 91.50p 56501
04/04/2019 94.80p 94.80p 92.00p 92.20p 24313
03/04/2019 94.80p 94.80p 91.80p 94.80p 472605
02/04/2019 93.00p 94.80p 92.18p 93.50p 21681
01/04/2019 93.80p 94.00p 91.30p 92.00p 48277
29/03/2019 94.00p 94.05p 91.00p 91.40p 44392
28/03/2019 93.20p 95.80p 93.20p 95.80p 269498
27/03/2019 93.00p 94.20p 91.90p 93.10p 18838
26/03/2019 93.80p 93.80p 92.00p 93.00p 39990
25/03/2019 94.60p 95.00p 92.06p 93.00p 63915
22/03/2019 92.80p 96.40p 90.40p 94.60p 80665
21/03/2019 90.70p 91.34p 90.70p 90.70p 28826
20/03/2019 90.20p 93.00p 90.20p 90.40p 9974
19/03/2019 92.00p 95.40p 92.00p 95.40p 48677
18/03/2019 89.00p 91.80p 88.00p 91.00p 89281
15/03/2019 89.00p 92.20p 88.00p 88.80p 73399
14/03/2019 90.00p 94.80p 88.40p 88.40p 168608
13/03/2019 95.60p 97.71p 88.60p 89.40p 200933
12/03/2019 97.00p 97.20p 96.00p 96.00p 37349
11/03/2019 98.00p 98.04p 97.22p 97.60p 29536
08/03/2019 99.00p 99.00p 97.00p 98.00p 40571
07/03/2019 98.20p 98.60p 98.00p 98.00p 8398
06/03/2019 100.50p 100.53p 99.00p 99.00p 14741
05/03/2019 100.00p 102.54p 99.23p 100.30p 23801
04/03/2019 100.00p 102.64p 100.00p 100.00p 40006
01/03/2019 101.00p 103.00p 100.00p 101.00p 94183
28/02/2019 106.50p 106.50p 102.00p 102.00p 60106
27/02/2019 104.50p 107.00p 104.00p 104.25p 22674
26/02/2019 105.00p 105.00p 103.00p 104.00p 76030
25/02/2019 104.00p 108.50p 104.00p 104.50p 83550
22/02/2019 105.00p 108.50p 104.00p 104.00p 84552
21/02/2019 104.00p 108.00p 104.00p 106.75p 5059
20/02/2019 104.00p 109.50p 104.00p 104.00p 10077
19/02/2019 103.00p 109.50p 103.00p 106.50p 14265
18/02/2019 102.50p 109.50p 102.00p 105.75p 16294
15/02/2019 103.00p 110.00p 102.00p 102.00p 27476
14/02/2019 107.00p 110.00p 107.00p 107.75p 51067
13/02/2019 105.00p 109.00p 104.00p 107.50p 19413
12/02/2019 105.00p 105.57p 104.00p 104.00p 10862
11/02/2019 101.00p 107.00p 101.00p 107.00p 51403
08/02/2019 101.50p 103.50p 101.50p 102.00p 12460
07/02/2019 109.00p 109.84p 101.50p 102.00p 75916
06/02/2019 110.00p 110.87p 105.66p 108.50p 89788
05/02/2019 103.50p 109.00p 103.43p 108.25p 39453
04/02/2019 102.50p 103.50p 101.00p 103.50p 24213
01/02/2019 101.50p 102.50p 100.00p 102.00p 143661
31/01/2019 98.80p 101.50p 97.90p 99.00p 24839
30/01/2019 97.20p 98.80p 95.00p 97.10p 287871
29/01/2019 95.00p 98.00p 95.00p 95.20p 33538
28/01/2019 99.80p 100.00p 96.80p 97.40p 30368
25/01/2019 99.80p 100.00p 99.43p 100.00p 26675
24/01/2019 100.00p 100.00p 97.91p 98.20p 12648
23/01/2019 100.00p 100.00p 99.20p 99.80p 29534
22/01/2019 103.00p 103.00p 100.00p 100.75p 53333
21/01/2019 100.50p 102.50p 100.00p 100.00p 7280
18/01/2019 101.00p 103.00p 100.00p 100.00p 79110
17/01/2019 104.50p 104.50p 100.50p 100.50p 64040
16/01/2019 105.00p 108.00p 100.50p 101.00p 115419
15/01/2019 103.00p 107.00p 103.00p 105.00p 14948
14/01/2019 107.00p 108.50p 104.00p 104.50p 41151
11/01/2019 106.00p 109.00p 105.00p 107.00p 44988
10/01/2019 107.00p 108.00p 106.00p 106.00p 24016
09/01/2019 110.00p 110.00p 106.00p 106.00p 12652
08/01/2019 109.00p 109.00p 106.00p 106.00p 44178
07/01/2019 110.00p 111.50p 108.00p 109.00p 36119
04/01/2019 113.50p 113.50p 106.50p 107.00p 19275
03/01/2019 113.00p 113.50p 110.39p 112.25p 2089
02/01/2019 110.00p 113.50p 110.00p 112.00p 18206
31/12/2018 112.50p 112.50p 111.00p 111.00p 23429
28/12/2018 113.50p 114.00p 110.15p 114.00p 21323
27/12/2018 111.50p 113.00p 110.04p 111.50p 14487
24/12/2018 110.03p 111.75p 110.03p 111.75p 400
21/12/2018 113.00p 113.00p 110.00p 110.00p 62749
20/12/2018 113.00p 113.00p 110.00p 112.00p 55402
19/12/2018 114.00p 114.00p 110.00p 112.50p 240461
18/12/2018 112.00p 114.50p 106.75p 114.50p 252578
17/12/2018 110.50p 113.00p 110.50p 113.00p 32445
14/12/2018 111.00p 112.00p 111.00p 111.50p 7793
13/12/2018 110.50p 112.00p 110.00p 112.00p 38818
12/12/2018 115.00p 115.00p 110.00p 110.25p 23890
11/12/2018 110.50p 113.98p 110.00p 110.00p 23640
10/12/2018 114.50p 114.50p 110.00p 110.00p 37958
07/12/2018 113.50p 114.50p 110.00p 112.00p 12762
06/12/2018 110.00p 112.96p 109.00p 109.00p 54435
05/12/2018 114.00p 114.00p 110.00p 110.00p 19649
04/12/2018 114.50p 114.50p 110.00p 110.00p 113690
03/12/2018 105.00p 114.64p 105.00p 110.00p 89210
30/11/2018 105.00p 108.00p 105.00p 105.00p 291364
29/11/2018 109.50p 110.00p 104.50p 105.00p 427361
28/11/2018 109.50p 110.00p 105.00p 109.50p 83703
27/11/2018 111.00p 117.50p 105.13p 107.00p 90906
26/11/2018 114.00p 114.00p 111.00p 111.00p 23830
23/11/2018 111.00p 116.50p 111.00p 114.00p 18646
22/11/2018 110.00p 117.00p 110.00p 113.75p 24386
21/11/2018 115.00p 115.28p 111.50p 112.00p 67651
20/11/2018 114.50p 117.00p 112.50p 115.75p 95137
19/11/2018 113.00p 115.00p 108.75p 114.50p 66944
16/11/2018 109.50p 110.00p 107.31p 109.50p 50625
15/11/2018 113.00p 113.00p 105.00p 109.00p 138936
14/11/2018 111.00p 111.00p 108.00p 108.00p 1161499
13/11/2018 112.00p 113.41p 110.00p 110.50p 18925
12/11/2018 111.00p 113.50p 110.50p 112.00p 31353
09/11/2018 110.00p 112.00p 109.00p 112.00p 36787
08/11/2018 110.90p 110.90p 110.03p 110.75p 4420
07/11/2018 109.50p 111.00p 108.09p 111.00p 17422
06/11/2018 106.50p 109.50p 106.00p 107.50p 73539
05/11/2018 102.00p 106.00p 102.00p 105.00p 1596153
02/11/2018 106.00p 106.50p 102.50p 104.50p 16254
01/11/2018 106.00p 106.00p 101.04p 102.00p 84303
31/10/2018 109.00p 111.50p 104.50p 104.50p 209717
30/10/2018 107.50p 109.00p 106.43p 108.00p 33007
29/10/2018 102.00p 105.00p 100.59p 103.00p 55162
26/10/2018 101.00p 101.50p 98.60p 99.60p 154561
25/10/2018 100.00p 101.50p 100.00p 100.50p 16060
24/10/2018 101.50p 102.00p 98.90p 101.00p 150803
23/10/2018 116.00p 116.00p 102.36p 105.00p 138689
22/10/2018 114.00p 117.00p 113.68p 117.00p 11891
19/10/2018 116.50p 117.00p 113.53p 114.50p 16318
18/10/2018 116.50p 116.50p 112.50p 113.50p 34066
17/10/2018 116.50p 116.50p 110.17p 112.50p 24994
16/10/2018 115.00p 118.50p 114.00p 117.50p 42770
15/10/2018 118.50p 118.50p 115.00p 115.00p 51051
12/10/2018 115.50p 117.50p 114.50p 115.75p 11246
11/10/2018 115.00p 116.00p 113.02p 115.00p 62819
10/10/2018 116.50p 116.50p 113.50p 116.50p 23396
09/10/2018 118.00p 118.00p 114.00p 114.75p 80558
08/10/2018 116.00p 118.50p 116.00p 116.00p 15296
05/10/2018 118.00p 118.00p 116.00p 116.00p 39795
04/10/2018 119.00p 119.00p 117.50p 118.50p 74482
03/10/2018 119.00p 119.00p 116.00p 119.00p 32390
02/10/2018 117.50p 119.00p 116.50p 118.00p 17386
01/10/2018 119.00p 119.00p 117.35p 118.00p 27127
28/09/2018 118.50p 119.00p 115.00p 119.00p 36080
27/09/2018 119.00p 119.00p 115.50p 116.50p 40839
26/09/2018 118.00p 119.00p 117.00p 119.00p 16970
25/09/2018 120.00p 120.00p 118.00p 119.00p 102094
24/09/2018 119.50p 119.50p 118.00p 118.00p 15989
21/09/2018 119.50p 121.00p 118.00p 119.00p 42662
20/09/2018 119.50p 119.50p 116.34p 118.50p 67153
19/09/2018 119.00p 124.10p 116.00p 116.00p 99207
18/09/2018 118.00p 119.95p 117.00p 119.00p 33205
17/09/2018 120.00p 120.00p 118.00p 118.00p 42706
14/09/2018 118.00p 120.50p 114.50p 120.50p 80997
13/09/2018 116.00p 117.10p 114.68p 115.75p 37147
12/09/2018 118.50p 118.50p 115.00p 117.00p 88519
11/09/2018 116.50p 120.50p 112.00p 117.00p 66335
10/09/2018 121.00p 121.00p 117.50p 118.00p 67678
07/09/2018 117.50p 120.00p 117.50p 119.00p 244502
06/09/2018 118.50p 120.78p 115.50p 117.25p 308648
05/09/2018 118.00p 120.00p 117.20p 118.50p 90041
04/09/2018 115.00p 117.00p 113.12p 116.00p 95060
03/09/2018 112.00p 114.00p 110.53p 113.75p 53104
31/08/2018 111.00p 111.88p 110.00p 110.00p 86748
30/08/2018 111.00p 113.24p 110.57p 111.00p 47820
29/08/2018 111.50p 112.00p 111.00p 111.50p 30937
28/08/2018 111.00p 113.42p 111.00p 111.00p 21199
24/08/2018 112.00p 113.10p 111.00p 111.00p 13838
23/08/2018 113.00p 113.42p 111.50p 111.50p 11305
22/08/2018 111.00p 112.00p 110.53p 111.50p 35000
21/08/2018 111.00p 115.00p 110.00p 115.00p 112785
20/08/2018 117.00p 117.00p 108.24p 110.00p 78460
17/08/2018 112.50p 113.00p 110.70p 112.00p 98160
16/08/2018 118.00p 118.00p 112.00p 112.00p 71534
15/08/2018 117.50p 117.50p 113.00p 115.25p 80926
14/08/2018 113.50p 114.50p 112.10p 114.00p 86281

*Close Price adjusted for both dividends and splits