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
08/09/2016 127.25p 130.01p 126.94p 128.25p 68508
07/09/2016 129.75p 129.75p 124.75p 126.25p 34001
06/09/2016 128.00p 128.00p 124.50p 125.50p 80746
05/09/2016 129.25p 130.62p 124.25p 124.25p 222695
02/09/2016 127.50p 129.00p 124.25p 126.25p 119800
01/09/2016 126.50p 127.31p 124.75p 127.25p 155542
31/08/2016 125.00p 127.59p 123.00p 125.75p 77560
30/08/2016 128.50p 128.50p 124.00p 124.25p 246718
26/08/2016 122.75p 131.85p 122.19p 128.25p 414568
25/08/2016 120.75p 122.25p 118.81p 121.50p 30188
24/08/2016 121.25p 123.26p 120.25p 121.00p 30066
23/08/2016 121.50p 122.87p 119.18p 122.50p 29367
22/08/2016 123.75p 123.75p 118.25p 118.75p 85023
19/08/2016 120.50p 122.03p 118.25p 120.50p 220134
18/08/2016 125.50p 125.50p 122.75p 123.00p 33495
17/08/2016 124.00p 126.00p 122.00p 122.00p 297795
16/08/2016 130.00p 130.00p 124.13p 127.50p 147136
15/08/2016 120.00p 129.60p 120.00p 125.25p 185518
12/08/2016 127.50p 129.25p 122.50p 125.00p 70682
11/08/2016 127.25p 128.52p 122.25p 127.50p 130910
10/08/2016 124.50p 128.00p 120.00p 126.25p 1259228
09/08/2016 127.00p 130.00p 127.00p 128.50p 82263
08/08/2016 132.50p 134.38p 127.25p 128.00p 87386
05/08/2016 132.25p 134.25p 131.00p 132.50p 60172
04/08/2016 129.75p 133.00p 129.00p 131.75p 222995
03/08/2016 129.50p 130.25p 128.59p 130.00p 17629
02/08/2016 131.00p 134.00p 126.24p 130.50p 17498
01/08/2016 133.25p 133.25p 127.25p 127.25p 80911
29/07/2016 135.00p 135.00p 125.75p 131.25p 145911
28/07/2016 129.75p 129.75p 125.00p 125.75p 38406
27/07/2016 134.00p 134.00p 125.75p 130.25p 67847
26/07/2016 130.00p 135.00p 125.83p 128.00p 51621
25/07/2016 125.00p 126.25p 125.00p 125.00p 51551
22/07/2016 128.25p 128.25p 125.00p 125.75p 118957
21/07/2016 127.00p 131.50p 126.50p 128.25p 171043
20/07/2016 128.00p 129.06p 126.00p 128.25p 71275
19/07/2016 128.00p 128.00p 122.94p 126.25p 131923
18/07/2016 124.50p 127.50p 124.19p 126.75p 375911
15/07/2016 124.50p 126.00p 124.30p 125.25p 180804
14/07/2016 125.75p 126.63p 125.00p 125.25p 54168
13/07/2016 130.00p 130.00p 125.00p 125.00p 44742
12/07/2016 125.00p 130.00p 125.00p 127.00p 105033
11/07/2016 126.50p 130.00p 125.00p 126.75p 182754
08/07/2016 126.00p 127.00p 125.00p 125.25p 79125
07/07/2016 127.00p 127.87p 125.00p 125.00p 51859
06/07/2016 129.75p 129.82p 124.25p 125.00p 232051
05/07/2016 132.50p 133.16p 129.75p 130.00p 101865
04/07/2016 135.00p 137.00p 132.75p 133.00p 73232
01/07/2016 127.75p 135.87p 124.50p 135.25p 204003
30/06/2016 122.00p 126.00p 115.68p 126.00p 116616
29/06/2016 115.00p 121.13p 115.00p 117.00p 75732
28/06/2016 119.00p 124.75p 115.00p 119.00p 319710
27/06/2016 127.25p 129.75p 114.00p 114.00p 165824
24/06/2016 120.00p 130.25p 111.87p 122.25p 274046
23/06/2016 131.75p 133.75p 130.50p 130.50p 261329
22/06/2016 130.00p 131.50p 129.93p 130.75p 68511
21/06/2016 138.00p 138.00p 130.45p 131.50p 878292
20/06/2016 134.50p 136.66p 130.20p 131.75p 74782
17/06/2016 138.00p 138.00p 131.75p 134.00p 48608
16/06/2016 137.00p 140.00p 135.25p 136.25p 266803
15/06/2016 131.25p 138.00p 131.25p 137.00p 92944
14/06/2016 140.00p 140.00p 135.89p 137.75p 52546
13/06/2016 141.75p 143.00p 131.07p 137.00p 76842
10/06/2016 144.25p 145.00p 139.95p 144.00p 101790
09/06/2016 139.75p 145.00p 138.58p 144.75p 185563
08/06/2016 130.00p 140.00p 130.00p 139.50p 128264
07/06/2016 135.50p 135.75p 132.75p 134.50p 194108
06/06/2016 140.00p 140.00p 131.00p 133.50p 61735
03/06/2016 132.75p 139.75p 130.93p 138.00p 194484
02/06/2016 131.00p 136.75p 130.25p 133.00p 51828
01/06/2016 130.75p 140.00p 130.75p 136.75p 96455
31/05/2016 134.00p 135.00p 131.25p 131.25p 105227
27/05/2016 133.75p 134.82p 132.07p 133.75p 34148
26/05/2016 135.00p 135.00p 130.25p 131.25p 56248
25/05/2016 128.00p 134.00p 128.00p 132.00p 2304344
24/05/2016 131.50p 131.50p 130.00p 130.00p 98008
23/05/2016 135.25p 135.25p 131.75p 133.00p 54738
20/05/2016 131.50p 134.48p 131.00p 132.75p 105821
19/05/2016 133.25p 135.00p 131.25p 131.25p 65905
18/05/2016 131.00p 135.00p 131.00p 134.00p 130449
17/05/2016 135.00p 136.63p 133.00p 135.00p 96890
16/05/2016 137.00p 137.03p 133.88p 135.00p 48719
13/05/2016 134.25p 135.00p 131.19p 132.50p 90220
12/05/2016 136.75p 136.75p 132.81p 134.75p 91981
11/05/2016 137.00p 142.00p 137.00p 141.00p 183168
10/05/2016 142.00p 142.00p 137.00p 139.75p 172521
09/05/2016 138.50p 147.25p 137.00p 140.00p 168933
06/05/2016 136.00p 140.00p 132.50p 139.25p 164982
05/05/2016 131.00p 136.38p 131.00p 134.25p 52584
04/05/2016 132.00p 137.75p 130.69p 136.75p 109532
03/05/2016 132.00p 138.50p 130.00p 131.50p 204447
29/04/2016 138.75p 138.75p 133.00p 135.50p 193240
28/04/2016 143.00p 143.00p 132.00p 137.75p 217715
27/04/2016 144.25p 145.00p 140.00p 140.00p 160895
26/04/2016 148.00p 148.00p 142.00p 147.50p 142717
25/04/2016 146.00p 146.06p 141.25p 145.50p 204961
22/04/2016 140.75p 146.25p 137.50p 142.50p 190059
21/04/2016 142.00p 143.25p 138.00p 142.00p 99689
20/04/2016 140.00p 142.00p 137.48p 141.50p 361745
19/04/2016 140.00p 140.00p 134.33p 137.25p 84685
18/04/2016 134.50p 138.00p 134.00p 135.50p 147129
15/04/2016 135.00p 141.44p 135.00p 137.75p 160499
14/04/2016 135.00p 135.00p 131.00p 134.75p 165570
13/04/2016 140.00p 140.00p 133.10p 134.75p 359729
12/04/2016 130.00p 140.22p 128.00p 137.00p 425041
11/04/2016 120.50p 130.37p 120.50p 128.50p 361892
08/04/2016 125.00p 125.19p 121.09p 125.00p 336385
07/04/2016 119.00p 123.08p 117.50p 121.75p 196660
06/04/2016 116.75p 119.00p 115.75p 116.75p 114442
05/04/2016 115.50p 118.75p 110.50p 116.75p 149944
04/04/2016 115.00p 115.00p 110.31p 112.50p 68866
01/04/2016 112.50p 117.75p 111.06p 116.75p 142315
31/03/2016 108.00p 112.00p 106.50p 110.00p 212739
30/03/2016 104.00p 108.00p 103.75p 108.00p 289262
29/03/2016 105.25p 111.00p 104.50p 105.50p 127813
24/03/2016 106.00p 111.00p 105.00p 105.00p 149664
23/03/2016 112.50p 112.50p 106.25p 109.00p 192405
22/03/2016 112.00p 112.50p 108.00p 108.75p 211886
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

*Close Price adjusted for both dividends and splits