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
07/12/2011 198.00p 201.99p 186.64p 200.50p 243410
06/12/2011 200.00p 200.00p 191.70p 194.60p 180366
05/12/2011 197.50p 201.68p 195.00p 197.50p 212447
02/12/2011 195.10p 198.71p 190.40p 194.50p 183410
01/12/2011 200.80p 200.80p 189.40p 189.40p 124850
30/11/2011 195.00p 201.00p 193.00p 200.00p 279693
29/11/2011 201.50p 204.68p 198.80p 201.10p 64264
28/11/2011 207.40p 209.30p 203.00p 203.20p 26590
25/11/2011 205.00p 206.12p 200.00p 203.90p 68398
24/11/2011 206.50p 213.00p 203.70p 204.10p 12696
23/11/2011 213.50p 213.80p 206.10p 207.10p 93989
22/11/2011 217.10p 217.10p 213.80p 216.50p 101157
21/11/2011 215.40p 218.90p 215.00p 216.60p 89947
18/11/2011 213.10p 220.67p 213.10p 219.00p 20530
17/11/2011 222.20p 226.60p 217.03p 221.20p 25339
16/11/2011 231.70p 231.70p 223.90p 225.40p 45096
15/11/2011 234.30p 234.30p 226.50p 230.40p 123853
14/11/2011 237.70p 240.80p 231.43p 234.10p 141449
11/11/2011 233.20p 235.00p 228.00p 234.40p 51042
10/11/2011 224.00p 235.00p 223.50p 231.50p 107638
09/11/2011 233.20p 237.70p 224.90p 230.00p 148490
08/11/2011 220.00p 229.60p 217.10p 229.00p 182654
07/11/2011 224.90p 224.90p 217.10p 218.70p 82734
04/11/2011 212.00p 227.80p 212.00p 220.00p 154166
03/11/2011 203.50p 206.05p 201.50p 205.90p 869293
02/11/2011 213.70p 213.70p 204.30p 205.20p 87871
01/11/2011 224.90p 224.90p 210.00p 210.00p 101081
31/10/2011 222.40p 227.90p 218.50p 222.00p 59054
28/10/2011 229.90p 229.90p 216.20p 223.10p 93596
27/10/2011 223.10p 228.50p 216.10p 228.50p 95380
26/10/2011 217.10p 222.40p 212.60p 218.90p 138006
25/10/2011 212.20p 220.10p 211.40p 216.00p 95735
24/10/2011 203.80p 211.50p 201.00p 211.50p 74414
21/10/2011 200.60p 203.00p 198.00p 201.30p 145853
20/10/2011 195.70p 201.90p 194.00p 200.30p 1992364
19/10/2011 200.00p 200.00p 196.10p 196.10p 102342
18/10/2011 200.00p 200.00p 196.70p 198.00p 55043
17/10/2011 200.50p 200.50p 196.00p 198.70p 130517
14/10/2011 197.00p 200.00p 189.82p 198.00p 123369
13/10/2011 204.00p 204.00p 194.28p 196.40p 130618
12/10/2011 204.00p 204.00p 199.80p 201.00p 92968
11/10/2011 205.00p 205.00p 200.00p 201.80p 117539
10/10/2011 205.00p 207.00p 200.70p 204.00p 120298
07/10/2011 204.00p 204.00p 201.20p 202.00p 116064
06/10/2011 203.10p 204.00p 201.00p 202.00p 111555
05/10/2011 204.00p 204.00p 200.10p 200.10p 116886
04/10/2011 206.00p 207.30p 200.70p 202.70p 70311
03/10/2011 208.90p 210.00p 207.40p 208.00p 72188
30/09/2011 217.00p 217.00p 208.90p 208.90p 105965
29/09/2011 220.00p 220.00p 211.00p 217.00p 195401
28/09/2011 220.00p 220.00p 213.10p 218.50p 246363
27/09/2011 222.00p 223.00p 213.06p 220.00p 155252
26/09/2011 226.00p 226.00p 214.30p 214.30p 102342
23/09/2011 226.80p 226.80p 212.61p 220.00p 168458
22/09/2011 242.30p 243.50p 219.60p 220.80p 143549
21/09/2011 251.80p 251.80p 235.80p 243.50p 179375
20/09/2011 250.60p 250.60p 240.48p 243.30p 125656
19/09/2011 242.00p 250.11p 233.50p 241.70p 165240
16/09/2011 240.10p 241.00p 227.00p 241.00p 235749
15/09/2011 228.00p 236.00p 226.30p 234.00p 251300
14/09/2011 222.00p 227.30p 214.00p 226.20p 352152
13/09/2011 223.00p 223.00p 215.40p 219.00p 253017
12/09/2011 215.80p 228.90p 202.20p 216.00p 131688
09/09/2011 215.00p 216.80p 207.30p 210.00p 132536
08/09/2011 214.00p 215.00p 210.00p 212.40p 518937
07/09/2011 219.30p 219.30p 210.30p 214.00p 159550
06/09/2011 212.00p 212.00p 207.10p 210.00p 42036
05/09/2011 218.90p 222.39p 207.40p 210.00p 151000
02/09/2011 212.00p 218.30p 208.70p 218.30p 107925
01/09/2011 210.00p 219.65p 206.80p 211.00p 371089
31/08/2011 205.50p 216.80p 203.22p 212.00p 239819
30/08/2011 201.00p 205.00p 196.30p 202.40p 115148
26/08/2011 194.00p 200.00p 193.30p 197.00p 79248
25/08/2011 196.10p 199.20p 194.00p 195.00p 43488
24/08/2011 196.70p 200.00p 194.50p 198.00p 66836
23/08/2011 200.00p 201.00p 194.00p 194.00p 137259
22/08/2011 198.90p 200.00p 185.00p 194.30p 104518
19/08/2011 189.40p 195.50p 182.00p 195.50p 159022
18/08/2011 185.00p 189.80p 181.20p 182.00p 136894
17/08/2011 187.80p 192.00p 187.40p 188.10p 129090
16/08/2011 187.50p 193.82p 185.00p 187.00p 114056
15/08/2011 182.50p 190.00p 182.10p 187.40p 73385
12/08/2011 185.80p 194.10p 181.00p 182.40p 69751
11/08/2011 182.50p 190.00p 180.14p 187.00p 81482
10/08/2011 200.10p 201.42p 179.80p 179.80p 158283
09/08/2011 180.70p 198.00p 172.80p 192.50p 172973
08/08/2011 198.00p 198.00p 181.00p 181.00p 78758
05/08/2011 192.60p 199.74p 181.10p 196.00p 152431
04/08/2011 207.00p 210.00p 190.85p 194.00p 235857
03/08/2011 208.70p 214.50p 203.10p 210.00p 153171
02/08/2011 228.50p 230.00p 208.10p 212.20p 54457
01/08/2011 237.20p 237.80p 224.10p 224.40p 97023
29/07/2011 239.10p 239.10p 233.00p 233.00p 26272
28/07/2011 242.90p 242.90p 236.86p 240.00p 35605
27/07/2011 250.40p 250.40p 239.00p 240.50p 37336
26/07/2011 243.00p 245.00p 241.40p 245.00p 40709
25/07/2011 242.50p 242.50p 237.50p 240.00p 174877
22/07/2011 243.00p 243.00p 237.50p 237.50p 34578
21/07/2011 240.30p 240.90p 234.11p 240.00p 36067
20/07/2011 247.00p 247.00p 238.30p 241.60p 76747
19/07/2011 242.90p 245.00p 238.43p 245.00p 34157
18/07/2011 237.70p 245.00p 235.20p 237.00p 52043
15/07/2011 238.00p 245.90p 236.40p 241.10p 101097
14/07/2011 237.00p 243.00p 236.35p 243.00p 59125
13/07/2011 239.60p 250.50p 237.40p 237.40p 73871
12/07/2011 243.40p 247.00p 234.00p 247.00p 49002
11/07/2011 240.00p 255.90p 240.00p 246.00p 144543
08/07/2011 231.50p 239.86p 231.50p 239.10p 55808
07/07/2011 228.00p 242.70p 228.00p 241.80p 47344
06/07/2011 228.50p 233.20p 226.30p 233.00p 107314
05/07/2011 233.00p 233.00p 221.00p 230.00p 120908
04/07/2011 235.00p 235.00p 228.70p 229.00p 46644
01/07/2011 229.50p 233.00p 228.20p 233.00p 59991
30/06/2011 228.40p 229.30p 223.10p 229.30p 78473
29/06/2011 227.40p 230.30p 225.28p 230.30p 35206
28/06/2011 221.80p 232.70p 221.04p 229.00p 55921
27/06/2011 224.10p 226.80p 221.00p 223.90p 38323
24/06/2011 234.90p 234.90p 221.00p 225.30p 49307
23/06/2011 234.90p 239.23p 224.00p 226.00p 83021
22/06/2011 236.10p 239.10p 234.30p 234.90p 28138
21/06/2011 238.00p 242.00p 238.00p 240.00p 63458
20/06/2011 243.50p 249.64p 238.10p 239.50p 58149
17/06/2011 249.40p 250.80p 243.34p 247.00p 297939
16/06/2011 252.20p 254.00p 250.00p 252.10p 82736
15/06/2011 265.10p 272.20p 251.80p 251.80p 50842
14/06/2011 268.80p 274.00p 266.50p 272.20p 73851
13/06/2011 262.20p 268.90p 262.20p 268.80p 20844
10/06/2011 266.70p 267.40p 263.40p 263.40p 24205
09/06/2011 265.00p 269.10p 265.00p 269.00p 40028
08/06/2011 265.60p 267.90p 263.40p 267.00p 73186
07/06/2011 262.30p 272.30p 262.30p 270.00p 104412
06/06/2011 265.00p 271.50p 265.00p 271.50p 33498
03/06/2011 268.30p 270.00p 264.50p 269.00p 30030
02/06/2011 275.00p 275.00p 262.30p 267.00p 104450
01/06/2011 265.00p 271.00p 265.00p 269.70p 108014
31/05/2011 266.20p 272.00p 259.00p 259.00p 462653
27/05/2011 272.10p 272.50p 265.10p 270.50p 877429
26/05/2011 270.00p 278.80p 265.40p 267.80p 24345
25/05/2011 278.90p 278.90p 267.80p 270.30p 39067
24/05/2011 273.80p 279.19p 268.10p 272.50p 231497
23/05/2011 275.20p 275.30p 265.10p 272.00p 40701
20/05/2011 275.50p 277.10p 272.00p 275.60p 19079
19/05/2011 283.00p 283.90p 278.00p 279.00p 44166
18/05/2011 279.40p 284.20p 276.17p 283.00p 253730
17/05/2011 280.00p 282.00p 275.19p 278.00p 239107
16/05/2011 272.10p 279.00p 272.10p 279.00p 99102
13/05/2011 278.00p 278.00p 266.40p 269.50p 55685
12/05/2011 280.00p 285.90p 270.10p 272.00p 111235
11/05/2011 287.00p 287.00p 281.20p 282.00p 40890
10/05/2011 285.50p 288.85p 280.00p 285.00p 43434
09/05/2011 286.90p 287.00p 282.10p 284.40p 18163
06/05/2011 282.10p 288.56p 276.40p 283.20p 153336
05/05/2011 277.90p 286.60p 275.40p 284.80p 99665
04/05/2011 287.00p 287.00p 277.40p 285.00p 102686
03/05/2011 278.50p 289.80p 278.50p 284.00p 117372
28/04/2011 275.00p 289.00p 271.00p 287.40p 131046
27/04/2011 275.00p 277.70p 272.30p 276.00p 30825
26/04/2011 275.00p 275.50p 271.75p 275.00p 77806
21/04/2011 264.50p 274.10p 264.50p 270.20p 274133
20/04/2011 269.90p 272.00p 266.90p 270.00p 102401
19/04/2011 269.40p 270.00p 262.40p 264.20p 115175
18/04/2011 273.00p 273.00p 261.20p 262.00p 47653
15/04/2011 279.30p 279.30p 271.60p 273.50p 13423
14/04/2011 279.90p 279.90p 272.00p 272.10p 18430
13/04/2011 275.00p 280.50p 273.60p 275.50p 32926
12/04/2011 282.40p 282.40p 273.50p 273.50p 26662
11/04/2011 284.80p 285.00p 280.60p 280.70p 108217
08/04/2011 277.70p 283.10p 277.70p 281.00p 235102
07/04/2011 281.90p 281.90p 274.75p 278.80p 223339
06/04/2011 283.50p 285.00p 278.80p 278.80p 147265
05/04/2011 280.80p 285.00p 278.92p 285.00p 80330
04/04/2011 275.10p 282.00p 273.80p 282.00p 127993
01/04/2011 280.00p 283.10p 271.56p 276.50p 304045
31/03/2011 285.00p 286.90p 280.00p 280.00p 74001
30/03/2011 295.00p 299.90p 284.00p 285.00p 140835
29/03/2011 285.90p 291.90p 283.00p 286.80p 113481
28/03/2011 288.70p 290.70p 286.30p 286.30p 139105
25/03/2011 281.80p 291.00p 281.70p 291.00p 82264
24/03/2011 284.80p 285.33p 276.40p 285.00p 68457
23/03/2011 280.00p 285.80p 271.10p 279.60p 120511
22/03/2011 293.00p 294.90p 282.50p 284.10p 92014
21/03/2011 273.70p 289.90p 271.29p 284.20p 67158
18/03/2011 268.10p 270.00p 260.90p 270.00p 189325
17/03/2011 253.60p 270.70p 250.00p 264.00p 147519
16/03/2011 245.10p 261.30p 245.10p 250.00p 120346
15/03/2011 258.00p 261.50p 235.00p 248.00p 418778
14/03/2011 262.00p 274.90p 259.90p 260.00p 180094
11/03/2011 263.00p 263.00p 256.00p 260.00p 133362
10/03/2011 273.30p 273.30p 262.73p 267.00p 55428
09/03/2011 274.20p 274.20p 266.00p 268.50p 85123
08/03/2011 275.50p 281.70p 270.00p 274.50p 106057
07/03/2011 280.90p 287.00p 278.30p 279.80p 74381
04/03/2011 294.90p 296.40p 284.70p 285.10p 53092
03/03/2011 280.00p 289.90p 280.00p 284.70p 57756
02/03/2011 273.00p 280.00p 268.70p 276.10p 34992
01/03/2011 287.30p 287.30p 272.70p 274.50p 120732
28/02/2011 290.00p 290.00p 285.00p 285.90p 92709
25/02/2011 288.20p 290.00p 282.80p 289.00p 30405
24/02/2011 290.10p 297.45p 285.00p 286.00p 96918
23/02/2011 296.00p 299.90p 291.70p 292.00p 55911

*Close Price adjusted for both dividends and splits