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
21/03/2016 112.00p 112.00p 107.50p 108.75p 84407
18/03/2016 110.00p 112.71p 105.00p 106.75p 1738199
17/03/2016 110.75p 113.00p 108.25p 109.25p 118745
16/03/2016 110.00p 110.55p 105.25p 110.00p 444244
15/03/2016 105.00p 111.48p 104.63p 110.00p 442487
14/03/2016 105.00p 108.74p 99.00p 99.00p 697176
11/03/2016 105.00p 105.00p 101.00p 101.00p 137512
10/03/2016 100.00p 104.09p 98.00p 101.00p 218821
09/03/2016 106.00p 107.11p 96.25p 98.00p 346898
08/03/2016 112.00p 112.00p 103.00p 103.00p 120644
07/03/2016 112.00p 114.28p 108.00p 108.00p 156799
04/03/2016 108.00p 115.00p 108.00p 111.00p 104208
03/03/2016 114.75p 114.75p 108.00p 108.00p 117873
02/03/2016 115.50p 116.00p 114.00p 115.00p 47393
01/03/2016 119.00p 119.00p 113.25p 115.50p 65592
29/02/2016 118.00p 118.00p 113.25p 114.50p 67074
26/02/2016 116.00p 119.00p 114.25p 114.25p 37546
25/02/2016 115.75p 118.00p 115.19p 115.25p 23387
24/02/2016 120.00p 120.00p 114.04p 115.25p 25984
23/02/2016 116.25p 119.75p 115.69p 116.75p 55103
22/02/2016 121.00p 121.00p 115.25p 117.00p 29995
19/02/2016 120.00p 120.00p 115.00p 116.50p 17717
18/02/2016 120.00p 120.00p 116.50p 116.75p 34243
17/02/2016 116.00p 118.25p 116.00p 116.25p 31017
16/02/2016 116.00p 119.00p 116.00p 117.00p 34200
15/02/2016 120.00p 120.00p 115.82p 116.00p 12087
12/02/2016 118.00p 118.00p 115.00p 115.00p 109108
11/02/2016 115.50p 117.00p 115.00p 116.00p 79701
10/02/2016 116.50p 116.50p 114.00p 114.75p 26032
09/02/2016 118.75p 120.62p 112.13p 114.00p 104263
08/02/2016 117.75p 119.50p 116.00p 116.50p 47639
05/02/2016 119.00p 119.75p 116.70p 117.50p 65427
04/02/2016 118.00p 120.50p 115.55p 115.75p 58266
03/02/2016 118.25p 119.62p 115.75p 116.75p 46057
02/02/2016 120.00p 120.00p 116.25p 116.50p 41728
01/02/2016 118.00p 118.09p 116.13p 117.50p 53661
29/01/2016 120.00p 120.00p 116.50p 118.00p 30542
28/01/2016 120.00p 120.00p 118.00p 118.00p 21226
27/01/2016 119.50p 120.00p 118.00p 118.75p 30632
26/01/2016 120.00p 122.00p 115.00p 116.50p 123995
25/01/2016 118.00p 119.25p 111.75p 117.50p 72674
22/01/2016 112.00p 117.25p 112.00p 116.25p 591340
21/01/2016 97.75p 114.00p 97.75p 108.00p 107464
20/01/2016 101.00p 101.00p 95.53p 98.25p 109668
19/01/2016 101.75p 103.93p 100.00p 102.50p 72504
18/01/2016 106.25p 106.25p 100.00p 100.00p 49638
15/01/2016 113.00p 113.00p 105.50p 106.50p 61308
14/01/2016 114.75p 116.75p 110.00p 110.00p 91953
13/01/2016 112.00p 118.00p 105.00p 116.00p 142706
12/01/2016 115.00p 115.50p 109.50p 110.25p 44532
11/01/2016 117.00p 117.25p 114.00p 114.75p 90024
08/01/2016 118.00p 118.00p 115.50p 116.50p 15916
07/01/2016 117.00p 120.47p 114.00p 114.00p 68629
06/01/2016 125.50p 125.50p 115.00p 115.75p 82075
05/01/2016 128.00p 128.00p 124.00p 124.75p 51803
04/01/2016 128.00p 128.64p 124.00p 125.25p 298380
31/12/2015 129.00p 131.50p 126.25p 131.50p 82860
30/12/2015 124.00p 130.00p 122.25p 128.50p 85887
29/12/2015 117.25p 124.00p 116.25p 123.75p 69323
24/12/2015 118.00p 119.50p 117.75p 119.50p 18754
23/12/2015 119.00p 121.75p 116.75p 121.50p 82477
22/12/2015 104.00p 123.00p 104.00p 120.00p 176849
21/12/2015 103.00p 105.00p 102.92p 104.75p 49702
18/12/2015 97.25p 103.00p 96.89p 103.00p 330124
17/12/2015 101.00p 101.00p 97.25p 99.00p 28186
16/12/2015 97.50p 100.00p 97.34p 99.50p 92584
15/12/2015 95.25p 98.00p 95.25p 97.75p 21650
14/12/2015 96.00p 97.88p 96.00p 97.00p 10877
11/12/2015 95.50p 97.75p 95.25p 97.75p 167195
10/12/2015 95.25p 97.43p 95.25p 96.00p 102715
09/12/2015 102.00p 103.00p 95.25p 96.00p 97024
08/12/2015 105.00p 105.00p 101.50p 101.50p 54030
07/12/2015 103.00p 104.00p 101.75p 103.00p 494482
04/12/2015 101.75p 103.00p 101.75p 102.00p 24838
03/12/2015 104.00p 104.00p 101.50p 104.00p 260433
02/12/2015 100.00p 103.00p 100.00p 102.75p 122909
01/12/2015 103.25p 103.25p 100.62p 102.50p 65496
30/11/2015 99.75p 103.50p 99.47p 99.75p 174336
27/11/2015 100.00p 101.00p 97.63p 100.00p 41758
26/11/2015 99.75p 101.50p 96.00p 96.00p 37677
25/11/2015 100.50p 101.52p 96.25p 96.25p 113583
24/11/2015 99.50p 100.50p 98.50p 100.50p 28544
23/11/2015 102.00p 102.00p 99.50p 99.50p 24760
20/11/2015 104.00p 104.00p 102.25p 103.00p 11231
19/11/2015 100.00p 104.50p 100.00p 102.75p 56283
18/11/2015 103.00p 104.00p 100.75p 103.00p 90106
17/11/2015 95.00p 102.00p 95.00p 102.00p 331579
16/11/2015 99.25p 99.75p 96.00p 98.00p 646364
13/11/2015 98.00p 99.50p 97.12p 99.00p 242567
12/11/2015 101.00p 101.00p 95.24p 97.00p 300447
11/11/2015 102.25p 104.58p 100.00p 100.00p 289766
10/11/2015 100.75p 103.00p 99.00p 99.25p 83642
09/11/2015 98.00p 101.50p 98.00p 99.25p 63151
06/11/2015 103.00p 103.00p 98.00p 98.00p 21046
05/11/2015 105.00p 105.00p 97.88p 99.00p 72299
04/11/2015 104.50p 105.12p 102.00p 102.25p 33349
03/11/2015 97.50p 103.57p 97.50p 103.00p 57296
02/11/2015 99.00p 100.98p 96.75p 98.00p 20488
30/10/2015 98.00p 101.02p 96.50p 99.00p 85114
29/10/2015 98.75p 100.75p 94.75p 99.00p 259549
28/10/2015 102.50p 103.30p 98.00p 100.00p 133587
27/10/2015 105.75p 108.88p 96.50p 100.00p 195765
26/10/2015 110.00p 110.00p 105.43p 106.50p 27229
23/10/2015 109.00p 109.00p 105.25p 105.25p 109935
22/10/2015 107.00p 107.88p 107.00p 107.00p 20365
21/10/2015 108.00p 108.05p 106.00p 106.00p 43247
20/10/2015 109.75p 110.00p 107.42p 108.00p 45318
19/10/2015 111.00p 111.60p 108.75p 108.75p 25559
16/10/2015 110.25p 115.31p 108.25p 108.25p 75463
15/10/2015 114.00p 114.00p 110.25p 110.25p 29380
14/10/2015 112.00p 113.00p 110.00p 110.00p 98968
13/10/2015 113.75p 114.48p 110.50p 111.00p 52605
12/10/2015 112.00p 119.12p 112.00p 112.50p 80686
09/10/2015 112.00p 118.72p 112.00p 114.00p 29157
08/10/2015 112.00p 116.31p 112.00p 113.00p 49595
07/10/2015 113.00p 114.75p 112.00p 112.00p 78486
06/10/2015 114.00p 115.00p 113.06p 114.00p 18209
05/10/2015 114.00p 118.84p 112.53p 112.75p 39815
02/10/2015 115.00p 117.25p 111.42p 115.00p 66841
01/10/2015 118.00p 118.00p 112.00p 112.00p 50446
30/09/2015 113.25p 116.75p 112.00p 116.75p 154513
29/09/2015 117.75p 118.99p 113.00p 113.00p 92508
28/09/2015 118.00p 120.75p 116.00p 116.00p 12147
25/09/2015 120.50p 122.50p 117.00p 117.25p 119506
24/09/2015 123.00p 126.50p 120.75p 122.00p 54989
23/09/2015 127.00p 127.00p 123.00p 124.00p 32431
22/09/2015 130.00p 130.15p 125.00p 125.25p 444204
21/09/2015 129.75p 132.04p 129.00p 130.00p 38973
18/09/2015 127.50p 130.25p 126.00p 129.50p 1032676
17/09/2015 127.50p 132.38p 127.50p 130.25p 17200
16/09/2015 132.50p 132.50p 128.00p 129.75p 46980
15/09/2015 130.00p 133.12p 129.52p 130.50p 223054
14/09/2015 127.25p 133.82p 126.75p 130.50p 39336
11/09/2015 126.00p 133.00p 125.00p 125.00p 20509
10/09/2015 126.00p 134.50p 126.00p 131.50p 35039
09/09/2015 129.50p 132.50p 125.75p 132.50p 105043
08/09/2015 127.75p 128.25p 125.00p 127.00p 30162
07/09/2015 124.75p 125.74p 124.36p 124.75p 91603
04/09/2015 125.75p 127.50p 124.50p 126.25p 11517
03/09/2015 125.25p 129.25p 123.28p 124.75p 176931
02/09/2015 130.00p 130.00p 122.50p 122.75p 59489
01/09/2015 126.25p 128.95p 126.25p 127.75p 41879
28/08/2015 122.25p 130.00p 122.00p 130.00p 198645
27/08/2015 126.00p 126.00p 121.00p 121.75p 62345
26/08/2015 126.25p 126.25p 122.75p 123.50p 98090
25/08/2015 125.50p 127.25p 124.48p 126.50p 51265
24/08/2015 130.50p 130.50p 122.50p 122.50p 301864
21/08/2015 132.00p 132.00p 130.00p 130.75p 80479
20/08/2015 131.25p 132.00p 129.11p 131.25p 35759
19/08/2015 128.50p 131.25p 128.00p 130.00p 196426
18/08/2015 132.00p 132.00p 126.50p 128.50p 50014
17/08/2015 126.50p 131.50p 126.00p 131.00p 40388
14/08/2015 128.75p 129.75p 127.00p 128.50p 26500
13/08/2015 128.25p 130.18p 125.00p 127.50p 46955
12/08/2015 128.75p 129.25p 125.50p 128.25p 24299
11/08/2015 129.75p 130.94p 126.00p 126.75p 26378
10/08/2015 127.50p 129.81p 126.25p 127.25p 42565
07/08/2015 130.00p 130.00p 123.49p 126.50p 20643
06/08/2015 128.50p 130.20p 122.29p 126.25p 71644
05/08/2015 130.25p 130.62p 127.00p 129.00p 103871
04/08/2015 131.25p 131.25p 129.25p 130.00p 58398
03/08/2015 130.00p 131.50p 125.75p 130.00p 53945
31/07/2015 125.75p 129.08p 125.75p 128.00p 123354
30/07/2015 134.75p 137.00p 123.00p 126.00p 479197
29/07/2015 140.00p 140.00p 133.00p 133.50p 373751
28/07/2015 144.00p 148.50p 135.75p 136.00p 75870
27/07/2015 140.00p 149.75p 133.44p 146.75p 172346
24/07/2015 137.75p 137.75p 132.88p 134.25p 41595
23/07/2015 134.25p 138.25p 133.62p 136.00p 19880
22/07/2015 134.25p 136.50p 134.25p 136.25p 33898
21/07/2015 132.00p 134.75p 132.00p 134.25p 73421
20/07/2015 135.25p 138.25p 133.00p 135.25p 172354
17/07/2015 136.75p 138.00p 135.75p 137.25p 53595
16/07/2015 136.75p 138.00p 133.60p 137.25p 188643
15/07/2015 138.25p 138.25p 134.56p 136.75p 40517
14/07/2015 138.25p 138.25p 136.50p 136.75p 28103
13/07/2015 133.25p 138.15p 133.00p 136.50p 72888
10/07/2015 135.00p 139.25p 135.00p 137.50p 85455
09/07/2015 135.25p 138.00p 134.25p 135.00p 173065
08/07/2015 136.25p 139.83p 136.25p 136.75p 126407
07/07/2015 143.00p 144.19p 136.50p 137.00p 109140
06/07/2015 145.25p 147.00p 140.91p 144.25p 27643
03/07/2015 141.25p 144.75p 141.25p 142.25p 31446
02/07/2015 149.50p 149.50p 143.75p 144.00p 258482
01/07/2015 150.00p 150.00p 145.25p 147.00p 79035
30/06/2015 141.50p 147.50p 141.50p 145.25p 57801
29/06/2015 141.00p 145.00p 140.82p 145.00p 96188
26/06/2015 140.50p 145.50p 140.50p 143.00p 68604
25/06/2015 143.00p 143.00p 140.25p 142.00p 397255
24/06/2015 144.00p 146.78p 140.00p 143.75p 98275
23/06/2015 147.00p 149.38p 142.75p 144.50p 64458
22/06/2015 147.50p 147.50p 145.00p 146.75p 31996
19/06/2015 147.50p 147.50p 145.00p 146.50p 124158
18/06/2015 148.25p 148.25p 145.00p 146.00p 70556
17/06/2015 155.00p 155.00p 147.00p 147.00p 84695
16/06/2015 155.00p 155.00p 150.00p 150.75p 57500
15/06/2015 155.00p 155.76p 151.00p 151.50p 109087
12/06/2015 151.50p 159.00p 151.50p 155.50p 92032
11/06/2015 159.00p 159.00p 153.25p 156.75p 178587
10/06/2015 151.00p 158.50p 151.00p 155.50p 173270

*Close Price adjusted for both dividends and splits