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
19/04/2023 27.90p 28.00p 27.00p 27.75p 84410
18/04/2023 26.80p 28.00p 25.84p 27.85p 47061
17/04/2023 27.40p 27.90p 26.50p 27.40p 43790
14/04/2023 27.50p 27.83p 27.00p 27.00p 9308
13/04/2023 27.90p 27.90p 27.50p 27.70p 8719
12/04/2023 26.90p 27.90p 27.25p 27.60p 55773
11/04/2023 26.90p 27.90p 25.70p 26.45p 60143
06/04/2023 27.40p 27.60p 26.80p 26.80p 33649
05/04/2023 27.00p 27.90p 26.73p 26.80p 70957
04/04/2023 26.00p 26.90p 25.70p 26.50p 42529
03/04/2023 26.10p 26.90p 25.60p 25.90p 96486
31/03/2023 27.70p 27.90p 25.60p 26.20p 208247
30/03/2023 25.50p 27.90p 25.20p 26.90p 224245
29/03/2023 26.40p 27.80p 24.90p 25.15p 165905
28/03/2023 27.80p 27.80p 26.50p 26.90p 43728
27/03/2023 27.90p 27.10p 26.54p 27.10p 10334
24/03/2023 27.90p 27.90p 26.40p 27.90p 33750
23/03/2023 27.50p 27.90p 26.55p 27.15p 28969
22/03/2023 26.50p 27.40p 25.60p 26.45p 111
21/03/2023 26.50p 27.40p 26.50p 26.95p 71778
20/03/2023 26.00p 27.40p 25.80p 27.00p 108708
17/03/2023 26.40p 27.40p 26.10p 26.85p 101533
16/03/2023 27.00p 27.90p 25.90p 26.25p 597240
15/03/2023 28.50p 28.60p 26.94p 27.60p 453505
14/03/2023 28.80p 28.80p 28.00p 28.45p 158062
13/03/2023 29.10p 29.60p 28.60p 28.65p 142651
10/03/2023 29.60p 29.60p 29.00p 29.05p 49812
09/03/2023 29.90p 30.00p 29.35p 29.35p 48215
08/03/2023 30.10p 30.10p 29.10p 29.55p 32226
07/03/2023 30.40p 30.50p 29.70p 30.10p 150629
06/03/2023 30.80p 30.80p 30.00p 30.25p 105039
03/03/2023 30.90p 30.90p 29.54p 30.35p 44640
02/03/2023 29.50p 30.58p 29.50p 30.25p 146312
01/03/2023 29.50p 30.90p 28.60p 30.35p 72756
28/02/2023 29.10p 29.98p 29.10p 29.10p 36969
27/02/2023 29.00p 29.90p 28.60p 29.45p 159835
24/02/2023 29.00p 30.90p 28.92p 30.00p 73929
23/02/2023 30.90p 30.90p 29.50p 30.15p 15457
22/02/2023 30.50p 30.90p 29.00p 29.70p 3127
21/02/2023 30.00p 31.70p 29.00p 29.75p 231444
20/02/2023 30.20p 31.90p 30.20p 30.60p 28624
17/02/2023 30.20p 32.30p 30.20p 30.85p 142376
16/02/2023 32.30p 32.30p 30.20p 31.30p 42531
15/02/2023 31.10p 32.40p 31.00p 31.70p 11729
14/02/2023 32.50p 31.90p 31.42p 31.90p 2393
13/02/2023 32.50p 32.50p 31.40p 31.90p 19446
10/02/2023 31.00p 32.40p 31.00p 32.25p 33960
09/02/2023 32.40p 32.40p 31.60p 32.00p 35434
08/02/2023 32.00p 32.20p 31.50p 32.05p 72803
07/02/2023 31.00p 31.90p 30.79p 31.50p 26949
06/02/2023 31.00p 31.90p 30.30p 31.45p 36090
03/02/2023 30.00p 32.50p 29.76p 31.75p 208119
02/02/2023 30.00p 30.00p 29.50p 29.75p 75338
01/02/2023 30.00p 30.00p 29.57p 29.75p 107832
31/01/2023 30.00p 30.00p 29.20p 29.75p 137413
30/01/2023 33.40p 33.40p 28.89p 29.60p 641224
27/01/2023 32.50p 33.40p 32.00p 32.50p 85130
26/01/2023 33.40p 33.40p 32.00p 32.50p 24483
25/01/2023 33.00p 34.00p 31.70p 32.60p 114093
24/01/2023 33.30p 34.00p 32.30p 33.10p 26193
23/01/2023 33.40p 34.00p 32.00p 33.00p 11677
20/01/2023 33.40p 33.50p 32.30p 32.85p 23113
19/01/2023 32.50p 33.00p 31.80p 33.00p 49238
18/01/2023 33.50p 33.50p 32.50p 33.00p 128453
17/01/2023 32.60p 33.40p 32.56p 33.10p 111429
16/01/2023 32.00p 32.67p 31.99p 32.65p 164172
13/01/2023 30.30p 32.30p 30.30p 31.90p 104394
12/01/2023 31.00p 31.40p 30.20p 31.00p 55494
11/01/2023 31.10p 32.00p 29.50p 30.55p 233866
10/01/2023 32.00p 32.00p 30.60p 31.20p 7956
09/01/2023 31.90p 31.90p 30.76p 31.50p 44965
06/01/2023 30.60p 31.90p 30.60p 31.25p 6462
05/01/2023 31.10p 32.00p 30.60p 30.60p 106496
04/01/2023 33.00p 33.00p 31.10p 31.30p 80025
03/01/2023 32.90p 32.90p 31.54p 32.05p 28225
30/12/2022 32.90p 32.90p 32.50p 32.50p 4809
29/12/2022 32.00p 32.30p 31.81p 32.30p 15600
28/12/2022 31.90p 33.00p 31.72p 32.60p 19140
23/12/2022 31.60p 32.90p 31.50p 32.50p 20779
22/12/2022 32.00p 33.00p 31.50p 31.90p 44369
21/12/2022 33.30p 33.60p 32.00p 32.00p 193404
20/12/2022 32.50p 33.70p 32.50p 32.50p 28551
19/12/2022 33.00p 33.90p 32.50p 32.70p 62883
16/12/2022 32.40p 32.80p 32.10p 32.50p 62791
15/12/2022 32.90p 33.90p 32.30p 32.30p 33419
14/12/2022 32.30p 32.90p 32.30p 32.65p 85625
13/12/2022 32.50p 32.51p 31.64p 32.30p 66464
12/12/2022 33.00p 33.90p 32.50p 32.50p 29041
09/12/2022 33.90p 33.90p 33.00p 33.00p 12391
08/12/2022 33.90p 34.00p 33.05p 34.00p 7260
07/12/2022 32.90p 33.60p 32.50p 33.60p 3708
06/12/2022 33.10p 33.60p 32.90p 33.60p 15283
05/12/2022 33.50p 33.60p 32.50p 33.60p 66848
02/12/2022 33.00p 33.60p 32.90p 33.20p 30617
01/12/2022 33.50p 33.50p 33.05p 33.05p 13947
30/11/2022 33.10p 33.60p 32.50p 33.00p 115525
29/11/2022 33.00p 33.25p 32.80p 33.25p 46676
28/11/2022 32.50p 33.00p 32.50p 32.75p 10829
25/11/2022 32.20p 32.90p 32.15p 32.60p 34385
24/11/2022 31.90p 32.90p 31.11p 32.50p 81044
23/11/2022 31.00p 31.90p 30.55p 31.30p 91894
22/11/2022 32.90p 32.90p 31.00p 31.30p 95252
21/11/2022 31.10p 32.10p 31.10p 32.00p 27067
18/11/2022 30.50p 32.50p 30.33p 32.00p 140541
17/11/2022 30.40p 30.50p 30.25p 30.25p 18704
16/11/2022 30.00p 30.50p 29.48p 30.25p 104404
15/11/2022 30.40p 30.40p 29.32p 29.80p 66677
14/11/2022 29.50p 30.40p 29.00p 30.05p 146263
11/11/2022 28.80p 30.00p 28.80p 29.90p 68128
10/11/2022 29.00p 29.90p 28.60p 28.60p 56680
09/11/2022 29.00p 29.00p 28.50p 28.90p 47131
08/11/2022 30.40p 30.40p 28.58p 28.85p 168554
07/11/2022 29.50p 30.40p 29.10p 29.60p 144694
04/11/2022 30.50p 30.50p 29.30p 29.80p 92798
03/11/2022 29.60p 30.20p 29.20p 29.70p 50021
02/11/2022 29.90p 30.36p 29.20p 29.75p 56238
01/11/2022 30.00p 30.80p 29.20p 29.20p 30554
31/10/2022 30.00p 30.90p 29.80p 29.90p 119532
28/10/2022 29.60p 30.40p 29.10p 29.40p 33081
27/10/2022 30.00p 30.00p 29.20p 29.60p 50663
26/10/2022 30.00p 30.80p 29.10p 29.80p 47024
25/10/2022 30.00p 30.65p 29.60p 29.75p 35503
24/10/2022 31.00p 31.00p 29.80p 30.10p 9151
21/10/2022 31.00p 31.00p 29.10p 29.50p 78530
20/10/2022 31.00p 31.00p 30.01p 30.50p 24974
19/10/2022 30.70p 31.10p 30.50p 30.75p 39396
18/10/2022 31.10p 31.10p 30.50p 30.80p 10901
17/10/2022 31.00p 31.00p 29.74p 30.70p 35858
14/10/2022 30.10p 31.00p 29.10p 29.80p 136865
13/10/2022 30.10p 31.00p 30.10p 30.10p 59586
12/10/2022 30.80p 31.10p 30.10p 30.35p 206387
11/10/2022 30.80p 31.70p 30.00p 30.00p 55770
10/10/2022 31.00p 31.00p 30.00p 30.00p 28003
07/10/2022 31.20p 31.20p 30.00p 30.00p 172417
06/10/2022 31.10p 32.20p 30.50p 31.00p 73024
05/10/2022 31.90p 31.70p 31.10p 31.30p 16141
04/10/2022 31.90p 32.00p 31.40p 31.50p 10240
03/10/2022 31.50p 31.50p 31.00p 31.20p 49937
30/09/2022 31.30p 31.40p 30.20p 30.75p 75014
29/09/2022 31.30p 31.40p 30.00p 30.95p 25578
28/09/2022 30.10p 31.14p 30.00p 30.00p 110335
27/09/2022 30.30p 31.90p 29.70p 29.70p 111972
26/09/2022 31.30p 32.80p 30.10p 30.15p 105936
23/09/2022 34.20p 36.90p 31.00p 31.90p 205888
22/09/2022 36.10p 37.40p 34.80p 34.80p 99739
21/09/2022 36.00p 38.10p 36.00p 36.70p 39394
20/09/2022 36.70p 36.80p 36.10p 36.45p 9508
19/09/2022 36.10p 38.10p 36.10p 36.70p 81731
16/09/2022 36.10p 38.10p 36.10p 36.70p 81731
15/09/2022 36.90p 38.10p 36.18p 36.60p 96269
14/09/2022 37.30p 37.40p 36.10p 36.50p 34936
13/09/2022 36.60p 37.50p 35.50p 36.50p 155137
12/09/2022 35.90p 35.90p 35.30p 35.50p 35972
09/09/2022 35.50p 35.76p 34.10p 35.25p 118572
08/09/2022 35.40p 35.50p 35.00p 35.25p 3472
07/09/2022 35.90p 36.00p 34.20p 35.45p 144211
06/09/2022 34.00p 35.90p 33.70p 33.80p 131486
05/09/2022 35.00p 35.90p 33.60p 33.80p 118441
02/09/2022 34.50p 35.10p 33.00p 35.10p 200914
01/09/2022 34.20p 36.00p 33.76p 34.50p 88845
31/08/2022 34.80p 35.60p 33.68p 35.10p 128843
30/08/2022 34.40p 34.40p 33.40p 33.80p 79657
26/08/2022 34.70p 35.00p 33.00p 34.35p 283082
25/08/2022 35.20p 35.80p 34.50p 34.75p 145445
24/08/2022 35.80p 35.80p 35.00p 35.00p 170648
23/08/2022 35.30p 36.00p 34.82p 35.40p 381242
22/08/2022 40.20p 41.80p 35.50p 35.50p 608209
19/08/2022 40.00p 40.90p 39.00p 39.00p 328044
18/08/2022 40.50p 41.90p 39.00p 39.85p 311443
17/08/2022 48.10p 48.23p 39.02p 41.00p 1931958
16/08/2022 47.00p 50.00p 47.00p 48.00p 421490
15/08/2022 47.50p 48.00p 47.09p 47.50p 48268
12/08/2022 47.50p 48.20p 47.01p 47.50p 77911
11/08/2022 46.90p 48.00p 46.24p 46.85p 43502
10/08/2022 46.60p 46.90p 45.60p 46.50p 62677
09/08/2022 48.10p 48.10p 46.10p 46.40p 47202
08/08/2022 46.40p 47.60p 46.24p 47.15p 25324
05/08/2022 46.30p 47.50p 45.20p 45.80p 62471
04/08/2022 46.20p 47.50p 45.30p 45.35p 123514
03/08/2022 46.90p 46.90p 45.00p 45.00p 30448
02/08/2022 46.90p 47.00p 46.90p 47.00p 10825
01/08/2022 44.70p 47.60p 44.00p 47.60p 92718
29/07/2022 44.30p 47.30p 44.00p 44.00p 39619
28/07/2022 47.00p 47.30p 44.50p 44.50p 79367
27/07/2022 45.60p 46.97p 44.80p 45.45p 141718
26/07/2022 43.80p 47.00p 43.80p 45.85p 250606
25/07/2022 43.40p 45.00p 42.40p 43.00p 127805
22/07/2022 41.60p 42.72p 40.20p 42.35p 239902
21/07/2022 43.00p 43.90p 41.40p 41.90p 49218
20/07/2022 43.80p 43.80p 43.00p 43.00p 33002
19/07/2022 43.90p 43.90p 42.60p 42.95p 112886
18/07/2022 42.40p 43.90p 41.21p 42.50p 86626
15/07/2022 41.40p 42.90p 41.00p 41.35p 68708
14/07/2022 41.50p 41.50p 41.10p 41.40p 31286
13/07/2022 42.70p 43.90p 41.10p 42.95p 16739
12/07/2022 40.20p 42.05p 40.20p 41.25p 142450
11/07/2022 43.40p 43.40p 40.30p 40.50p 145006
08/07/2022 44.90p 45.00p 43.19p 43.95p 158958
07/07/2022 43.80p 45.50p 42.54p 44.00p 251004
06/07/2022 45.10p 46.30p 43.40p 43.40p 105427

*Close Price adjusted for both dividends and splits