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
24/12/2024 10.20p 10.20p 10.00p 10.05p 69240
23/12/2024 10.15p 10.15p 9.62p 10.03p 286487
20/12/2024 10.50p 10.95p 9.96p 10.23p 135505
19/12/2024 10.45p 10.95p 10.32p 10.68p 190607
18/12/2024 10.45p 10.80p 10.60p 10.80p 114880
17/12/2024 10.45p 10.90p 10.45p 10.90p 63703
16/12/2024 10.80p 10.80p 10.05p 10.65p 186391
13/12/2024 10.15p 10.50p 9.78p 10.50p 183073
12/12/2024 9.94p 10.38p 9.80p 10.38p 186678
11/12/2024 9.92p 9.92p 9.70p 9.92p 19137
10/12/2024 9.72p 9.92p 9.70p 9.70p 55036
09/12/2024 9.52p 9.98p 9.50p 9.72p 227392
06/12/2024 9.72p 9.74p 9.51p 9.70p 222435
05/12/2024 9.86p 10.45p 9.69p 9.74p 452817
04/12/2024 9.90p 10.41p 9.74p 10.17p 87534
03/12/2024 11.00p 11.45p 9.79p 9.79p 832076
02/12/2024 9.82p 10.40p 9.82p 10.04p 98371
29/11/2024 10.50p 10.24p 10.24p 10.24p 0
28/11/2024 10.50p 10.59p 10.00p 10.24p 249072
27/11/2024 10.50p 10.65p 10.50p 10.50p 61301
26/11/2024 11.00p 11.00p 10.50p 10.58p 137807
25/11/2024 10.80p 12.00p 10.55p 11.05p 116200
22/11/2024 10.95p 11.33p 10.65p 11.33p 21402
21/11/2024 10.95p 11.40p 10.55p 11.18p 5425
20/11/2024 10.95p 11.28p 10.61p 11.28p 20413
19/11/2024 10.95p 12.00p 10.55p 11.28p 6996
18/11/2024 10.95p 11.28p 10.93p 11.28p 15048
15/11/2024 11.25p 11.25p 10.57p 10.70p 112162
14/11/2024 11.20p 10.95p 10.88p 10.88p 508
13/11/2024 11.20p 11.20p 10.55p 10.93p 79542
12/11/2024 11.30p 11.70p 10.98p 10.98p 594747
11/11/2024 10.85p 11.90p 10.85p 11.33p 99523
08/11/2024 10.80p 11.00p 10.50p 10.90p 645635
07/11/2024 10.75p 11.35p 10.58p 11.35p 36031
06/11/2024 10.95p 11.25p 10.75p 10.75p 103345
05/11/2024 10.85p 11.95p 10.85p 11.28p 5335
04/11/2024 11.20p 11.95p 10.75p 10.90p 505125
01/11/2024 11.35p 11.35p 11.09p 11.35p 50868
31/10/2024 11.30p 12.45p 10.97p 11.73p 222970
30/10/2024 11.30p 11.93p 11.20p 11.83p 10448
29/10/2024 11.30p 11.93p 11.08p 11.93p 467697
28/10/2024 11.50p 11.74p 11.00p 11.00p 231726
25/10/2024 11.40p 12.45p 11.50p 11.83p 64105
24/10/2024 11.40p 11.78p 11.30p 11.50p 150933
23/10/2024 13.00p 13.84p 11.50p 11.50p 2372799
22/10/2024 12.95p 12.95p 11.83p 12.50p 645739
21/10/2024 12.05p 12.55p 11.05p 11.90p 473447
18/10/2024 11.00p 12.10p 11.55p 11.78p 98497
17/10/2024 11.00p 12.13p 11.00p 11.93p 274026
16/10/2024 11.20p 11.28p 10.75p 11.28p 166968
15/10/2024 11.00p 11.15p 10.75p 10.90p 79238
14/10/2024 10.95p 11.65p 10.74p 10.90p 28052
11/10/2024 11.00p 11.30p 10.85p 10.95p 97090
10/10/2024 10.50p 11.21p 10.50p 11.10p 485426
09/10/2024 10.70p 11.60p 10.70p 11.05p 45717
08/10/2024 10.95p 11.60p 10.75p 11.18p 47150
07/10/2024 10.95p 11.08p 10.50p 11.08p 28930
04/10/2024 10.95p 11.28p 10.62p 11.28p 178370
03/10/2024 10.90p 11.20p 10.55p 10.95p 152037
02/10/2024 11.15p 11.66p 10.50p 10.70p 792742
01/10/2024 10.50p 11.56p 10.20p 11.00p 570098
30/09/2024 10.90p 12.20p 10.55p 10.83p 344770
27/09/2024 11.15p 11.50p 10.65p 11.50p 400009
26/09/2024 10.55p 10.95p 10.35p 10.75p 355380
25/09/2024 11.10p 11.27p 10.67p 10.80p 552881
24/09/2024 11.15p 11.78p 10.90p 11.20p 341218
23/09/2024 11.60p 11.94p 11.20p 11.20p 642914
20/09/2024 11.45p 11.95p 11.01p 11.30p 248092
19/09/2024 11.55p 11.95p 11.00p 11.20p 133471
18/09/2024 11.25p 11.45p 11.28p 11.45p 14069
17/09/2024 11.25p 11.31p 10.98p 11.25p 381953
16/09/2024 12.30p 12.30p 10.96p 11.60p 1495915
13/09/2024 12.65p 12.65p 11.95p 12.25p 1050896
12/09/2024 11.50p 12.20p 11.41p 11.70p 1109633
11/09/2024 11.75p 12.19p 11.00p 11.00p 624321
10/09/2024 11.95p 12.10p 11.35p 11.50p 538635
09/09/2024 12.60p 13.05p 11.30p 12.43p 2570958
06/09/2024 12.80p 13.40p 12.57p 12.68p 459821
05/09/2024 13.00p 13.65p 12.65p 12.95p 1275659
04/09/2024 12.50p 12.85p 12.25p 12.55p 426829
03/09/2024 13.80p 14.20p 12.20p 12.68p 4460493
02/09/2024 14.55p 14.95p 13.00p 14.00p 1926406
30/08/2024 14.40p 15.50p 14.40p 14.85p 6654519
29/08/2024 14.00p 15.70p 13.81p 14.80p 13427669
28/08/2024 13.85p 13.95p 13.68p 13.85p 278706
27/08/2024 13.40p 13.68p 13.00p 13.53p 149253
23/08/2024 13.05p 13.95p 13.05p 13.68p 55098
22/08/2024 13.10p 13.40p 13.05p 13.40p 2426
21/08/2024 13.10p 13.35p 12.50p 12.50p 75498
20/08/2024 12.85p 13.05p 12.50p 13.05p 65885
19/08/2024 13.00p 13.40p 12.79p 12.88p 68425
16/08/2024 13.00p 13.00p 12.86p 13.00p 120654
15/08/2024 13.00p 13.35p 12.75p 13.35p 69598
14/08/2024 13.00p 13.95p 12.89p 13.50p 124104
13/08/2024 13.00p 13.25p 12.53p 12.93p 307596
12/08/2024 13.35p 13.33p 13.00p 13.33p 9568
09/08/2024 13.35p 13.38p 12.87p 13.15p 43326
08/08/2024 13.00p 13.90p 12.90p 13.05p 491141
07/08/2024 12.80p 13.60p 12.75p 12.75p 175332
06/08/2024 12.25p 12.95p 12.25p 12.65p 2995
05/08/2024 12.65p 12.70p 11.27p 12.25p 178987
02/08/2024 13.00p 13.20p 12.60p 13.20p 22595
01/08/2024 13.75p 14.00p 12.49p 13.08p 310612
31/07/2024 12.40p 13.55p 12.93p 12.93p 1916
30/07/2024 12.40p 13.45p 12.40p 12.77p 4003
29/07/2024 12.25p 13.55p 12.05p 12.25p 6096
26/07/2024 12.50p 12.63p 12.00p 12.63p 11368
25/07/2024 12.50p 13.60p 12.00p 12.00p 106362
24/07/2024 13.10p 13.50p 12.50p 13.05p 279260
23/07/2024 12.55p 12.77p 12.47p 12.77p 1916
22/07/2024 12.55p 12.80p 12.00p 12.43p 26049
19/07/2024 12.50p 12.65p 12.50p 12.65p 3876
18/07/2024 12.50p 13.75p 12.70p 13.23p 27430
17/07/2024 12.50p 14.00p 12.50p 12.50p 9566
16/07/2024 13.45p 13.45p 12.77p 13.08p 14448
15/07/2024 12.55p 13.25p 12.55p 12.75p 54569
12/07/2024 13.00p 13.45p 12.71p 12.85p 62414
11/07/2024 13.00p 13.50p 12.70p 13.10p 184
10/07/2024 13.00p 13.41p 12.65p 12.77p 25056
09/07/2024 13.00p 14.05p 12.53p 12.65p 104277
08/07/2024 13.00p 14.05p 12.70p 13.30p 1533
05/07/2024 13.00p 13.49p 12.20p 13.35p 262079
04/07/2024 13.00p 13.00p 12.46p 12.55p 86035
03/07/2024 12.95p 12.99p 12.42p 12.63p 133749
02/07/2024 12.00p 14.00p 12.00p 12.60p 152250
01/07/2024 12.50p 12.25p 12.05p 12.25p 975
28/06/2024 12.50p 13.80p 12.14p 13.05p 7762
27/06/2024 12.50p 13.18p 12.09p 13.18p 98448
26/06/2024 13.00p 13.13p 12.05p 12.95p 68886
25/06/2024 13.00p 13.20p 12.55p 12.88p 54598
24/06/2024 13.00p 13.85p 12.30p 13.08p 26309
21/06/2024 13.00p 13.85p 12.22p 12.95p 11843
20/06/2024 13.00p 13.00p 12.14p 13.00p 11318
19/06/2024 12.60p 12.95p 12.80p 12.95p 44091
18/06/2024 12.60p 12.72p 12.12p 12.35p 139878
17/06/2024 12.05p 13.85p 12.05p 12.65p 12644
14/06/2024 13.85p 13.85p 12.64p 13.00p 14951
13/06/2024 13.00p 12.95p 12.42p 12.95p 1148
12/06/2024 13.00p 13.60p 12.05p 12.60p 24758
11/06/2024 13.00p 13.30p 12.10p 12.48p 270606
10/06/2024 13.15p 13.43p 13.05p 13.43p 18325
07/06/2024 13.80p 13.81p 13.15p 13.25p 197179
06/06/2024 13.80p 13.85p 13.20p 13.85p 28596
05/06/2024 13.85p 13.85p 12.37p 13.12p 374060
04/06/2024 12.60p 13.52p 12.05p 13.05p 454087
03/06/2024 13.50p 13.50p 12.50p 12.55p 226958
31/05/2024 13.55p 13.55p 12.34p 13.55p 29799
30/05/2024 13.15p 13.40p 12.58p 12.58p 242252
29/05/2024 13.45p 14.90p 12.19p 13.25p 1089887
28/05/2024 12.60p 13.45p 12.18p 12.50p 280709
24/05/2024 12.60p 12.50p 12.00p 12.50p 4666
23/05/2024 12.60p 13.90p 11.70p 12.60p 722557
22/05/2024 12.80p 13.75p 12.60p 13.00p 242316
21/05/2024 13.40p 13.40p 12.74p 12.80p 299049
20/05/2024 13.00p 13.40p 12.95p 13.40p 116996
17/05/2024 13.05p 13.15p 12.50p 12.95p 144679
16/05/2024 12.55p 12.95p 12.50p 12.75p 120962
15/05/2024 13.80p 13.80p 12.55p 12.80p 635967
14/05/2024 12.80p 13.54p 12.55p 13.25p 310012
13/05/2024 13.00p 13.20p 12.75p 13.00p 62100
10/05/2024 12.55p 13.85p 12.55p 13.00p 186657
09/05/2024 12.90p 12.90p 12.50p 12.50p 19201
08/05/2024 12.55p 13.10p 12.55p 12.55p 60572
07/05/2024 13.00p 13.20p 12.55p 12.77p 596745
03/05/2024 13.30p 13.90p 12.55p 13.28p 532015
02/05/2024 10.30p 14.00p 10.00p 13.08p 1215079
01/05/2024 9.00p 11.00p 9.00p 10.15p 416500
30/04/2024 8.86p 9.25p 8.50p 9.02p 581666
29/04/2024 8.88p 8.88p 7.78p 8.32p 130103
26/04/2024 8.00p 8.56p 7.67p 7.99p 318581
25/04/2024 9.00p 9.34p 8.10p 8.10p 122323
24/04/2024 8.22p 8.96p 8.22p 8.50p 328753
23/04/2024 8.22p 8.98p 8.22p 8.26p 255266
22/04/2024 8.74p 8.98p 8.60p 8.64p 76604
19/04/2024 8.74p 8.98p 8.62p 8.62p 27995
18/04/2024 8.74p 8.98p 8.50p 8.63p 5539
17/04/2024 8.74p 8.92p 8.62p 8.62p 12712
16/04/2024 8.74p 8.84p 8.70p 8.84p 507
15/04/2024 8.74p 9.14p 8.50p 8.78p 128954
12/04/2024 8.98p 9.14p 8.60p 8.73p 181553
11/04/2024 8.60p 8.80p 8.60p 8.60p 245479
10/04/2024 8.66p 9.18p 8.50p 8.89p 74061
09/04/2024 9.10p 9.18p 8.80p 9.00p 39147
08/04/2024 9.00p 9.18p 8.70p 9.03p 47464
05/04/2024 9.00p 9.00p 8.60p 8.73p 44477
04/04/2024 9.00p 9.18p 8.50p 8.85p 36304
03/04/2024 8.88p 9.10p 8.52p 8.73p 129511
02/04/2024 8.60p 9.12p 8.30p 8.79p 81442
28/03/2024 8.60p 9.05p 8.40p 8.60p 160392
27/03/2024 9.68p 9.88p 8.60p 9.03p 78591
26/03/2024 8.60p 8.96p 8.66p 8.80p 71278
25/03/2024 8.60p 9.46p 8.60p 9.03p 33357
22/03/2024 8.88p 9.09p 8.69p 9.09p 55254
21/03/2024 9.00p 9.90p 8.88p 9.00p 455952
20/03/2024 9.12p 9.34p 9.12p 9.06p 228674
19/03/2024 9.12p 9.56p 9.12p 9.34p 133830
18/03/2024 9.74p 10.15p 9.50p 9.64p 4089
15/03/2024 10.00p 10.00p 9.75p 9.75p 115930
14/03/2024 10.00p 10.20p 9.47p 10.08p 277644
13/03/2024 9.22p 10.20p 9.22p 9.66p 75603

*Close Price adjusted for both dividends and splits