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
05/07/2022 46.40p 47.60p 44.20p 44.20p 354413
04/07/2022 44.00p 46.36p 43.35p 44.95p 312375
01/07/2022 43.00p 44.50p 42.50p 43.50p 215420
30/06/2022 42.60p 43.44p 41.00p 41.00p 60169
29/06/2022 42.10p 43.50p 40.70p 43.35p 377267
28/06/2022 42.00p 43.49p 40.20p 42.40p 901791
27/06/2022 46.10p 46.70p 41.54p 43.00p 837919
24/06/2022 45.80p 47.00p 45.80p 46.00p 153257
23/06/2022 47.80p 48.90p 45.80p 45.90p 298510
22/06/2022 48.10p 49.40p 46.40p 46.70p 118774
21/06/2022 48.20p 48.82p 47.60p 48.00p 214807
20/06/2022 49.00p 50.00p 48.20p 48.20p 36873
17/06/2022 50.20p 51.00p 48.30p 49.45p 68581
16/06/2022 50.40p 51.23p 49.87p 51.00p 167544
15/06/2022 50.40p 51.13p 50.10p 51.00p 214870
14/06/2022 49.50p 51.40p 49.00p 49.80p 166666
13/06/2022 53.20p 54.16p 49.40p 50.00p 220204
10/06/2022 53.40p 53.60p 51.40p 51.80p 82333
09/06/2022 54.00p 54.00p 52.20p 53.60p 150727
08/06/2022 53.20p 54.20p 51.60p 52.20p 176443
07/06/2022 53.60p 54.60p 52.60p 54.00p 133248
06/06/2022 53.60p 54.20p 52.00p 53.00p 215081
03/06/2022 53.80p 55.08p 53.20p 53.20p 113947
02/06/2022 53.80p 55.08p 53.20p 53.20p 113947
01/06/2022 53.80p 55.08p 53.20p 53.20p 111861
31/05/2022 53.60p 55.88p 53.60p 53.80p 129431
30/05/2022 58.00p 58.36p 53.80p 53.80p 270433
27/05/2022 58.00p 59.00p 57.93p 58.60p 108669
26/05/2022 58.40p 58.80p 58.32p 58.40p 70513
25/05/2022 59.00p 59.94p 58.00p 58.00p 44255
24/05/2022 58.60p 60.80p 58.60p 60.40p 84192
23/05/2022 60.00p 60.80p 59.00p 59.00p 163927
20/05/2022 60.60p 62.26p 60.40p 61.60p 174066
19/05/2022 60.80p 60.94p 59.20p 60.90p 119029
18/05/2022 61.20p 62.80p 61.20p 61.80p 204429
17/05/2022 62.80p 62.80p 61.40p 61.40p 64077
16/05/2022 60.00p 62.80p 60.00p 61.60p 150823
13/05/2022 60.00p 62.00p 56.40p 60.00p 425473
12/05/2022 60.00p 60.00p 58.00p 58.60p 299681
11/05/2022 58.40p 61.00p 57.40p 61.00p 230275
10/05/2022 59.80p 61.00p 58.40p 60.00p 120206
09/05/2022 60.40p 60.60p 58.03p 60.00p 114852
06/05/2022 61.20p 62.60p 59.00p 60.40p 122591
05/05/2022 61.40p 62.80p 60.86p 62.80p 188112
04/05/2022 60.40p 61.40p 59.00p 60.80p 290241
03/05/2022 60.00p 61.00p 58.20p 59.90p 781980
29/04/2022 58.20p 62.44p 58.20p 59.20p 171876
28/04/2022 62.60p 62.60p 60.60p 61.10p 135207
27/04/2022 60.40p 62.00p 58.00p 60.00p 667456
26/04/2022 63.00p 63.80p 60.20p 62.00p 374851
25/04/2022 66.00p 66.00p 62.00p 63.40p 256836
22/04/2022 64.00p 66.00p 62.20p 66.00p 199283
21/04/2022 68.00p 68.00p 60.99p 65.80p 711070
20/04/2022 70.40p 73.60p 66.20p 68.20p 457385
19/04/2022 75.20p 76.40p 72.31p 72.70p 256421
18/04/2022 72.00p 75.20p 70.20p 72.90p 343779
15/04/2022 72.00p 75.20p 70.20p 72.90p 343779
14/04/2022 72.00p 75.20p 70.20p 72.90p 343779
13/04/2022 69.60p 71.80p 68.62p 71.60p 251511
12/04/2022 65.60p 70.51p 65.40p 69.20p 474918
11/04/2022 66.80p 68.80p 65.00p 65.00p 373474
08/04/2022 60.00p 68.00p 59.00p 65.50p 1142111
07/04/2022 58.00p 60.00p 58.00p 60.00p 36956
06/04/2022 61.00p 62.20p 57.01p 59.60p 311082
05/04/2022 58.00p 61.20p 57.00p 61.20p 316629
04/04/2022 56.40p 58.00p 53.00p 58.00p 186994
01/04/2022 57.20p 57.40p 55.00p 56.00p 182285
31/03/2022 61.00p 61.27p 53.20p 56.60p 1363283
30/03/2022 64.20p 65.00p 60.00p 61.00p 627472
29/03/2022 61.60p 65.00p 61.40p 64.00p 370203
28/03/2022 61.00p 63.80p 59.79p 60.80p 992855
25/03/2022 61.80p 62.66p 59.40p 59.40p 225546
24/03/2022 60.00p 62.80p 59.80p 61.20p 233917
23/03/2022 61.60p 63.00p 59.00p 60.80p 168287
22/03/2022 62.60p 62.80p 59.60p 61.80p 169062
21/03/2022 62.00p 64.40p 59.20p 59.20p 498535
18/03/2022 58.20p 62.60p 58.00p 60.00p 354789
17/03/2022 57.00p 59.80p 54.69p 58.50p 548220
16/03/2022 57.40p 59.40p 57.04p 59.40p 163668
15/03/2022 58.20p 60.96p 56.20p 57.20p 188475
14/03/2022 61.60p 63.40p 58.20p 58.90p 902093
11/03/2022 50.80p 61.00p 50.47p 59.80p 1795172
10/03/2022 49.50p 51.00p 48.10p 49.40p 202514
09/03/2022 43.80p 51.00p 43.80p 49.50p 1111301
08/03/2022 47.00p 47.35p 44.06p 44.45p 80409
07/03/2022 45.00p 47.70p 42.40p 47.70p 225594
04/03/2022 48.80p 49.14p 46.10p 47.60p 136263
03/03/2022 50.00p 50.24p 47.50p 48.60p 183643
02/03/2022 48.10p 50.00p 48.00p 49.80p 37287
01/03/2022 51.00p 51.00p 48.00p 48.60p 178808
28/02/2022 48.50p 49.90p 48.10p 48.50p 79197
25/02/2022 47.20p 51.00p 46.91p 48.75p 187225
24/02/2022 49.50p 51.34p 42.36p 46.70p 709216
23/02/2022 49.80p 52.00p 49.10p 50.75p 110449
22/02/2022 49.00p 50.80p 45.00p 49.80p 827646
21/02/2022 52.80p 53.86p 48.50p 50.55p 262642
18/02/2022 52.20p 53.00p 51.00p 51.90p 40882
17/02/2022 53.00p 53.75p 52.30p 52.30p 48793
16/02/2022 52.40p 54.00p 51.00p 53.80p 242740
15/02/2022 50.00p 52.23p 49.47p 51.00p 632879
14/02/2022 51.80p 52.11p 48.40p 50.60p 37375
11/02/2022 49.60p 52.63p 51.38p 52.10p 26522
10/02/2022 49.60p 54.80p 47.66p 52.40p 711947
09/02/2022 46.90p 51.09p 45.70p 47.20p 480105
08/02/2022 45.00p 46.90p 44.80p 46.65p 14056
07/02/2022 46.00p 47.00p 45.00p 45.00p 101325
04/02/2022 46.50p 46.70p 44.80p 45.20p 252503
03/02/2022 45.10p 46.90p 44.80p 45.80p 126212
02/02/2022 47.90p 48.50p 46.30p 46.30p 554685
01/02/2022 49.20p 49.79p 46.60p 48.00p 363517
31/01/2022 48.20p 48.90p 47.60p 47.90p 149633
28/01/2022 50.40p 50.40p 46.98p 47.40p 256560
27/01/2022 50.60p 50.60p 49.80p 50.20p 30504
26/01/2022 49.90p 50.35p 48.09p 50.10p 43767
25/01/2022 47.10p 50.40p 47.00p 48.50p 267039
24/01/2022 50.40p 51.00p 47.00p 47.00p 117159
21/01/2022 51.60p 52.00p 50.20p 50.20p 56460
20/01/2022 50.00p 52.40p 50.00p 51.60p 43158
19/01/2022 49.40p 52.60p 48.46p 50.20p 182140
18/01/2022 49.50p 50.00p 48.00p 49.50p 31965
17/01/2022 48.00p 49.40p 48.00p 48.75p 57354
14/01/2022 49.40p 49.40p 48.00p 48.75p 35855
13/01/2022 48.40p 49.50p 48.30p 49.50p 51655
12/01/2022 49.00p 49.00p 48.00p 48.60p 16746
10/01/2022 49.90p 50.00p 48.38p 48.60p 40067
07/01/2022 49.40p 49.40p 47.61p 48.65p 36367
06/01/2022 47.10p 49.40p 47.10p 48.25p 15222
05/01/2022 49.40p 49.80p 46.75p 49.50p 219026
04/01/2022 47.50p 50.00p 47.50p 48.65p 140837
03/01/2022 48.80p 49.72p 47.40p 47.40p 20296
31/12/2021 48.80p 49.72p 47.40p 47.40p 20296
30/12/2021 47.50p 49.90p 47.50p 49.40p 42946
29/12/2021 46.90p 49.50p 46.90p 49.50p 59028
28/12/2021 46.60p 47.54p 45.68p 47.25p 4159
27/12/2021 46.60p 47.54p 45.68p 47.25p 4159
24/12/2021 46.60p 47.54p 45.68p 47.25p 4159
23/12/2021 47.40p 47.90p 45.10p 45.75p 46409
22/12/2021 47.00p 48.00p 45.37p 47.10p 50545
21/12/2021 46.20p 47.51p 45.38p 46.85p 53093
20/12/2021 46.20p 46.90p 45.10p 45.80p 54309
17/12/2021 46.00p 47.90p 44.40p 45.00p 84239
16/12/2021 46.10p 46.10p 44.64p 45.30p 28525
15/12/2021 44.30p 45.71p 44.20p 44.85p 84033
14/12/2021 46.00p 46.10p 44.39p 45.25p 301251
13/12/2021 44.30p 46.00p 44.30p 45.55p 48405
10/12/2021 46.00p 46.00p 43.98p 44.20p 68008
09/12/2021 45.50p 45.90p 43.70p 44.85p 101759
08/12/2021 47.00p 47.20p 43.60p 44.95p 146797
07/12/2021 44.50p 46.52p 44.05p 45.40p 129502
06/12/2021 47.70p 49.50p 43.98p 46.50p 301496
03/12/2021 52.00p 52.00p 47.70p 48.75p 135603
02/12/2021 49.90p 51.80p 48.74p 51.00p 33489
01/12/2021 48.60p 50.60p 48.60p 49.95p 15894
30/11/2021 52.00p 52.00p 48.20p 49.60p 90912
29/11/2021 49.40p 52.00p 47.40p 51.30p 135968
26/11/2021 51.60p 51.60p 47.64p 50.00p 269391
25/11/2021 51.60p 54.00p 49.92p 52.80p 165027
24/11/2021 51.60p 52.00p 49.10p 50.20p 21304
23/11/2021 50.60p 51.80p 49.00p 50.70p 125177
22/11/2021 50.60p 51.60p 50.60p 50.60p 1073
19/11/2021 51.20p 52.60p 50.40p 51.60p 33810
18/11/2021 51.80p 52.72p 51.20p 52.20p 353775
17/11/2021 52.20p 53.33p 51.17p 52.80p 137722
16/11/2021 51.20p 53.40p 50.40p 53.00p 126207
15/11/2021 53.00p 53.80p 51.00p 52.00p 4988
12/11/2021 52.00p 53.80p 51.00p 52.50p 40137
11/11/2021 51.80p 53.80p 51.20p 52.90p 15191
10/11/2021 51.80p 53.80p 51.00p 52.90p 73679
09/11/2021 54.00p 55.80p 51.12p 54.00p 158693
08/11/2021 55.20p 55.80p 53.60p 55.20p 23512
05/11/2021 54.00p 55.80p 52.20p 54.20p 44178
04/11/2021 54.20p 54.80p 53.80p 54.40p 1880
03/11/2021 54.60p 55.00p 54.10p 55.00p 76679
02/11/2021 54.00p 54.80p 52.20p 54.60p 42023
01/11/2021 55.60p 56.55p 52.80p 55.00p 211948
29/10/2021 56.20p 57.00p 54.00p 54.00p 93321
28/10/2021 61.40p 62.60p 52.26p 56.40p 1068575
27/10/2021 63.80p 64.00p 61.20p 62.60p 31994
26/10/2021 62.00p 63.80p 62.00p 63.00p 11542
25/10/2021 64.00p 64.00p 62.56p 63.60p 13311
22/10/2021 62.60p 64.00p 62.60p 63.30p 54041
21/10/2021 65.00p 65.00p 62.76p 62.90p 3326
20/10/2021 62.20p 65.29p 61.95p 64.00p 141086
19/10/2021 63.20p 63.75p 61.20p 62.00p 32032
18/10/2021 63.00p 65.00p 61.20p 63.80p 104676
15/10/2021 58.00p 61.00p 58.00p 60.20p 90278
14/10/2021 59.00p 60.00p 57.12p 58.10p 39318
13/10/2021 59.00p 59.00p 57.20p 57.90p 41401
12/10/2021 55.20p 59.00p 55.20p 59.00p 46265
11/10/2021 58.00p 58.00p 55.40p 56.20p 31908
08/10/2021 56.80p 58.60p 55.40p 57.90p 182426
07/10/2021 53.40p 56.80p 53.20p 56.30p 159415
06/10/2021 55.00p 55.00p 53.20p 53.20p 19640
05/10/2021 52.80p 55.00p 52.40p 55.00p 41246
04/10/2021 50.20p 55.00p 49.80p 52.00p 276015
01/10/2021 51.20p 54.60p 50.00p 50.20p 51037
30/09/2021 56.00p 57.60p 51.20p 51.20p 281355
29/09/2021 57.40p 58.00p 55.44p 56.00p 73561
28/09/2021 59.40p 60.40p 53.20p 57.40p 350360
27/09/2021 61.00p 63.20p 58.40p 59.60p 111717

*Close Price adjusted for both dividends and splits