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
25/09/2012 175.50p 177.00p 172.86p 175.75p 130515
24/09/2012 174.50p 181.25p 172.00p 174.00p 184421
21/09/2012 189.00p 190.10p 174.17p 180.00p 1563746
20/09/2012 194.00p 194.00p 188.00p 189.00p 160778
19/09/2012 187.30p 196.00p 187.30p 192.50p 77426
18/09/2012 190.70p 194.00p 184.00p 190.50p 156827
17/09/2012 192.60p 197.70p 192.30p 194.80p 185079
14/09/2012 181.90p 198.00p 181.90p 197.00p 605654
13/09/2012 179.90p 186.90p 173.30p 185.10p 341510
12/09/2012 173.00p 178.70p 170.40p 178.60p 214961
11/09/2012 172.40p 180.00p 172.40p 177.20p 117926
10/09/2012 170.10p 177.70p 170.10p 177.60p 81180
07/09/2012 171.80p 176.61p 165.60p 173.00p 119693
06/09/2012 158.00p 171.50p 155.90p 170.80p 169891
05/09/2012 157.40p 158.11p 149.20p 156.10p 152359
04/09/2012 164.70p 166.75p 156.00p 158.00p 141167
03/09/2012 170.00p 171.80p 161.90p 165.10p 144092
31/08/2012 174.30p 177.87p 162.50p 165.70p 220879
30/08/2012 181.60p 183.80p 173.00p 173.10p 217700
29/08/2012 184.30p 185.10p 179.30p 183.50p 74340
28/08/2012 192.00p 192.00p 180.00p 182.70p 103033
24/08/2012 185.50p 190.60p 182.70p 187.80p 60790
23/08/2012 184.20p 187.50p 182.50p 185.50p 136275
22/08/2012 188.50p 191.52p 184.00p 185.50p 192033
21/08/2012 190.00p 191.50p 185.90p 187.80p 172631
20/08/2012 189.20p 192.18p 185.50p 190.00p 168858
17/08/2012 190.40p 198.50p 185.20p 187.80p 78029
16/08/2012 195.00p 195.11p 190.40p 191.00p 179009
15/08/2012 191.00p 201.90p 191.00p 193.60p 136740
14/08/2012 192.40p 196.50p 190.40p 193.70p 122951
13/08/2012 193.50p 193.50p 191.00p 191.00p 64907
10/08/2012 188.50p 199.40p 187.30p 192.00p 105065
09/08/2012 196.50p 196.50p 182.30p 187.90p 139071
08/08/2012 193.80p 194.90p 192.00p 192.50p 74071
07/08/2012 196.90p 196.90p 190.00p 194.90p 197119
06/08/2012 194.40p 195.00p 192.26p 192.60p 58445
03/08/2012 193.00p 193.50p 188.69p 193.50p 99496
02/08/2012 190.00p 194.00p 189.00p 189.00p 49280
01/08/2012 196.40p 196.81p 188.18p 190.80p 97799
31/07/2012 189.80p 197.10p 189.80p 197.10p 65886
30/07/2012 196.50p 198.21p 194.00p 195.60p 75026
27/07/2012 195.00p 196.80p 192.60p 193.00p 129682
26/07/2012 195.90p 199.53p 193.50p 194.90p 88900
25/07/2012 195.00p 201.38p 193.20p 195.30p 159496
24/07/2012 198.10p 199.80p 192.20p 194.60p 65723
23/07/2012 213.50p 213.50p 198.50p 198.60p 49845
20/07/2012 210.00p 213.40p 207.50p 207.70p 45822
19/07/2012 210.80p 213.50p 210.10p 210.50p 54756
18/07/2012 215.60p 218.11p 207.40p 213.10p 34485
17/07/2012 214.00p 217.00p 214.00p 216.80p 23702
16/07/2012 213.00p 218.23p 210.76p 216.10p 35375
13/07/2012 210.50p 216.70p 210.50p 214.70p 53792
12/07/2012 218.10p 223.88p 212.50p 214.70p 45454
11/07/2012 225.00p 226.60p 222.30p 224.00p 88236
10/07/2012 218.10p 226.00p 218.10p 225.00p 43230
09/07/2012 225.80p 230.00p 218.60p 219.10p 278854
06/07/2012 219.60p 229.50p 219.60p 226.00p 77968
05/07/2012 211.40p 228.30p 210.50p 224.00p 224421
04/07/2012 200.00p 212.90p 200.00p 211.40p 61385
03/07/2012 199.20p 208.60p 199.00p 202.70p 92294
02/07/2012 194.80p 202.00p 194.80p 200.50p 98004
29/06/2012 198.80p 198.96p 195.30p 196.00p 66034
28/06/2012 198.30p 199.70p 193.00p 194.50p 116255
27/06/2012 195.50p 201.80p 195.50p 200.60p 54123
26/06/2012 197.00p 197.10p 192.04p 195.70p 80463
25/06/2012 199.40p 200.00p 193.20p 193.20p 97398
22/06/2012 196.10p 201.66p 196.10p 198.30p 74685
21/06/2012 198.60p 200.40p 196.90p 198.00p 66103
20/06/2012 200.00p 202.99p 198.00p 200.50p 85084
19/06/2012 200.20p 206.40p 198.00p 202.00p 198790
18/06/2012 204.00p 204.00p 200.00p 201.20p 175467
15/06/2012 205.00p 209.13p 201.50p 209.00p 1101624
14/06/2012 200.00p 206.40p 197.30p 206.40p 186510
13/06/2012 197.10p 201.00p 196.90p 200.00p 187186
12/06/2012 204.20p 204.20p 196.80p 198.60p 84308
11/06/2012 207.00p 207.30p 200.00p 202.40p 150224
08/06/2012 204.70p 204.70p 200.10p 203.00p 245700
07/06/2012 209.60p 209.60p 199.76p 205.50p 176764
06/06/2012 209.40p 210.24p 206.00p 207.00p 318790
01/06/2012 204.10p 210.66p 202.90p 206.20p 97045
31/05/2012 205.20p 207.70p 202.20p 204.10p 314150
30/05/2012 209.50p 209.50p 204.00p 205.20p 140138
29/05/2012 209.40p 210.00p 207.50p 209.00p 106093
28/05/2012 211.00p 213.70p 208.35p 208.40p 72198
25/05/2012 211.40p 211.40p 205.50p 207.90p 168574
24/05/2012 210.10p 214.97p 205.70p 210.70p 80074
23/05/2012 215.00p 215.00p 208.80p 209.90p 138491
22/05/2012 224.40p 225.74p 210.50p 216.10p 234311
21/05/2012 220.50p 229.82p 220.00p 222.00p 110472
18/05/2012 214.50p 224.00p 213.54p 221.90p 126326
17/05/2012 216.60p 219.90p 213.40p 214.40p 127146
16/05/2012 226.30p 226.30p 214.00p 216.60p 168063
15/05/2012 237.30p 239.54p 226.70p 226.70p 85815
14/05/2012 240.00p 241.00p 232.30p 237.40p 147510
11/05/2012 239.90p 240.80p 235.40p 240.80p 94849
10/05/2012 245.00p 245.00p 238.30p 239.60p 211523
09/05/2012 247.80p 248.10p 236.80p 242.00p 245606
08/05/2012 246.40p 247.50p 243.00p 243.00p 211594
04/05/2012 253.50p 255.40p 246.88p 248.00p 193497
03/05/2012 248.20p 256.60p 244.00p 256.10p 157044
02/05/2012 256.80p 256.80p 244.20p 246.10p 193583
01/05/2012 257.90p 257.90p 251.22p 253.00p 62042
30/04/2012 260.40p 266.53p 257.50p 259.00p 143691
27/04/2012 253.80p 264.42p 253.70p 261.90p 320004
26/04/2012 264.40p 265.73p 249.30p 255.00p 262377
25/04/2012 265.40p 271.00p 262.98p 264.00p 258463
24/04/2012 264.00p 270.60p 264.00p 267.00p 183596
23/04/2012 269.60p 271.50p 268.50p 270.00p 421693
20/04/2012 270.00p 275.00p 266.74p 272.00p 674205
19/04/2012 275.60p 281.50p 271.00p 274.20p 435040
18/04/2012 271.30p 273.60p 266.81p 273.60p 74221
17/04/2012 267.70p 272.00p 264.10p 269.80p 108863
16/04/2012 264.50p 273.10p 261.00p 265.90p 730558
13/04/2012 265.80p 266.70p 259.90p 263.70p 155110
12/04/2012 267.60p 270.98p 263.40p 264.20p 106868
11/04/2012 263.50p 266.00p 261.20p 266.00p 77070
10/04/2012 260.00p 268.80p 260.00p 262.60p 119108
05/04/2012 267.50p 269.90p 258.15p 262.80p 135429
04/04/2012 267.60p 270.62p 262.10p 268.50p 164325
03/04/2012 269.30p 273.50p 265.70p 270.20p 211807
02/04/2012 276.60p 276.60p 268.40p 269.40p 138276
30/03/2012 282.40p 285.00p 273.10p 273.50p 90079
29/03/2012 274.70p 280.90p 269.89p 280.30p 77485
28/03/2012 287.50p 287.50p 268.80p 275.00p 244387
27/03/2012 287.80p 289.50p 281.80p 286.50p 134799
26/03/2012 287.10p 292.39p 282.60p 285.40p 97374
23/03/2012 304.70p 304.70p 280.30p 284.60p 453641
22/03/2012 301.70p 306.50p 278.20p 303.60p 490840
21/03/2012 299.60p 316.75p 298.28p 310.60p 414582
20/03/2012 280.60p 300.50p 272.41p 300.50p 738836
19/03/2012 253.40p 289.57p 253.10p 281.00p 747001
16/03/2012 249.50p 256.00p 244.00p 252.00p 286986
15/03/2012 259.90p 259.90p 242.42p 247.60p 207723
14/03/2012 250.80p 257.30p 247.40p 248.50p 160349
13/03/2012 242.00p 251.00p 240.00p 249.50p 364560
12/03/2012 239.00p 242.02p 239.00p 242.00p 106419
09/03/2012 242.00p 242.00p 237.50p 242.00p 83018
08/03/2012 244.00p 248.50p 241.80p 242.00p 106470
07/03/2012 242.90p 257.00p 238.32p 244.00p 226236
06/03/2012 251.10p 252.00p 235.70p 242.00p 152636
05/03/2012 255.00p 255.00p 237.50p 250.40p 67201
02/03/2012 252.00p 253.70p 243.00p 253.60p 163600
01/03/2012 253.50p 253.50p 249.50p 250.70p 54220
29/02/2012 250.10p 255.40p 250.00p 253.70p 208344
28/02/2012 252.60p 254.00p 247.30p 251.30p 199301
27/02/2012 252.40p 255.00p 247.10p 250.00p 136536
24/02/2012 255.00p 270.00p 254.00p 254.00p 277501
23/02/2012 245.00p 254.28p 245.00p 254.20p 179281
22/02/2012 231.50p 243.60p 231.50p 243.60p 166879
21/02/2012 232.60p 239.30p 230.36p 233.30p 460458
20/02/2012 236.30p 239.90p 235.10p 239.70p 131310
17/02/2012 235.00p 239.60p 230.20p 237.20p 120291
16/02/2012 237.30p 237.30p 233.00p 233.60p 71219
15/02/2012 240.00p 240.00p 231.96p 235.80p 217344
14/02/2012 236.60p 240.00p 230.56p 237.30p 142584
13/02/2012 232.80p 237.70p 224.12p 236.00p 109796
10/02/2012 235.10p 238.37p 224.60p 233.40p 155846
09/02/2012 231.70p 236.40p 229.30p 235.00p 76672
08/02/2012 232.30p 235.40p 225.00p 230.00p 95450
07/02/2012 236.00p 238.18p 227.60p 230.40p 177713
06/02/2012 223.50p 235.00p 223.00p 234.40p 261203
03/02/2012 216.90p 225.20p 215.53p 222.20p 215517
02/02/2012 213.60p 219.40p 212.40p 215.50p 210161
01/02/2012 212.20p 214.40p 208.61p 212.00p 171200
31/01/2012 212.60p 213.28p 202.60p 210.00p 197947
30/01/2012 212.70p 215.40p 205.51p 210.00p 126875
27/01/2012 218.00p 220.80p 209.71p 216.00p 240974
26/01/2012 211.00p 219.70p 208.97p 215.70p 183677
25/01/2012 205.10p 211.50p 201.73p 209.40p 201617
24/01/2012 207.00p 212.07p 203.30p 203.40p 192157
23/01/2012 199.30p 214.63p 199.30p 206.30p 222943
20/01/2012 201.40p 207.90p 199.81p 201.00p 79634
19/01/2012 190.10p 207.70p 190.10p 202.50p 226088
18/01/2012 188.20p 197.40p 186.13p 192.70p 86526
17/01/2012 193.00p 196.70p 189.80p 189.90p 100771
16/01/2012 190.00p 192.80p 188.20p 191.50p 81351
13/01/2012 184.90p 190.00p 184.20p 188.80p 57776
12/01/2012 191.50p 192.67p 184.97p 185.00p 99969
11/01/2012 184.60p 190.00p 183.89p 185.80p 97049
10/01/2012 193.50p 193.50p 183.80p 184.50p 74804
09/01/2012 188.50p 191.53p 184.20p 189.90p 46543
06/01/2012 190.20p 194.43p 185.10p 186.70p 93389
05/01/2012 196.70p 196.70p 181.67p 187.00p 389124
04/01/2012 193.70p 197.40p 189.80p 197.40p 94041
03/01/2012 196.70p 196.70p 190.00p 192.40p 139538
30/12/2011 192.50p 194.20p 190.80p 194.20p 5426
29/12/2011 193.70p 195.30p 187.70p 195.30p 42619
28/12/2011 191.60p 195.15p 189.60p 194.90p 44654
23/12/2011 191.30p 195.00p 189.60p 192.10p 82380
22/12/2011 193.10p 195.79p 185.70p 191.20p 140054
21/12/2011 194.90p 195.00p 187.30p 191.70p 317203
20/12/2011 182.50p 187.70p 180.00p 182.40p 81022
19/12/2011 183.30p 187.10p 180.30p 184.60p 78829
16/12/2011 189.70p 189.70p 181.05p 183.30p 125434
15/12/2011 187.10p 191.00p 186.00p 187.20p 93527
14/12/2011 182.50p 190.70p 182.30p 185.00p 124029
13/12/2011 191.00p 191.11p 180.00p 180.00p 57881
12/12/2011 181.10p 190.59p 180.20p 188.90p 238889
09/12/2011 188.90p 197.90p 174.30p 180.30p 304280
08/12/2011 202.90p 202.90p 189.20p 190.30p 174717

*Close Price adjusted for both dividends and splits