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
06/10/2023 15.70p 15.95p 15.55p 15.55p 5054
05/10/2023 15.70p 15.85p 15.23p 15.58p 7066
04/10/2023 15.70p 16.00p 15.11p 15.58p 9188
03/10/2023 15.70p 15.95p 15.15p 15.28p 82758
02/10/2023 16.00p 15.90p 15.50p 15.75p 11187
29/09/2023 16.00p 16.45p 15.10p 15.10p 80663
28/09/2023 15.50p 16.00p 15.50p 15.70p 53402
27/09/2023 15.75p 16.00p 15.50p 15.78p 47381
26/09/2023 16.00p 16.00p 15.58p 15.88p 8390
25/09/2023 16.00p 16.95p 15.75p 15.75p 19116
22/09/2023 16.00p 16.00p 15.50p 15.80p 95382
21/09/2023 15.90p 16.00p 15.50p 15.95p 73725
20/09/2023 16.00p 16.00p 15.95p 15.95p 59442
19/09/2023 16.10p 16.95p 15.95p 15.95p 46621
18/09/2023 16.30p 16.85p 16.20p 16.47p 18253
15/09/2023 16.20p 16.75p 16.20p 16.30p 8797
14/09/2023 16.20p 16.30p 16.10p 16.30p 79507
13/09/2023 16.20p 17.95p 16.15p 16.37p 13410
12/09/2023 16.00p 16.95p 16.00p 16.68p 56078
11/09/2023 17.10p 17.14p 16.80p 16.80p 246267
08/09/2023 17.10p 17.17p 17.01p 17.17p 34437
07/09/2023 17.00p 17.50p 17.00p 17.05p 328515
06/09/2023 17.20p 17.20p 17.00p 17.05p 12594
05/09/2023 17.20p 17.39p 17.20p 17.35p 68711
04/09/2023 17.05p 17.50p 17.00p 17.35p 28147
01/09/2023 16.80p 17.45p 16.60p 17.25p 25019
31/08/2023 17.40p 17.40p 16.65p 16.65p 215717
30/08/2023 17.45p 18.00p 17.42p 17.70p 77913
29/08/2023 18.00p 18.10p 17.50p 17.50p 489931
25/08/2023 16.50p 17.77p 16.50p 17.75p 172952
24/08/2023 16.55p 17.03p 16.55p 17.03p 22500
23/08/2023 16.30p 16.50p 16.30p 16.40p 35649
22/08/2023 15.70p 17.00p 15.20p 16.53p 276299
21/08/2023 16.40p 16.90p 15.84p 16.35p 20764
18/08/2023 16.45p 16.95p 15.50p 16.18p 87194
17/08/2023 15.90p 16.00p 15.50p 15.75p 63012
16/08/2023 16.10p 17.54p 15.80p 15.95p 434424
15/08/2023 17.40p 17.76p 16.18p 16.18p 438246
14/08/2023 18.05p 18.90p 17.40p 17.60p 245882
11/08/2023 18.10p 18.40p 18.05p 18.22p 15296
10/08/2023 18.10p 18.40p 18.00p 18.18p 28465
09/08/2023 18.40p 18.40p 18.10p 18.13p 15628
08/08/2023 18.40p 18.40p 18.20p 18.20p 37652
07/08/2023 18.40p 18.40p 18.30p 18.35p 12154
04/08/2023 18.10p 18.95p 18.06p 18.25p 69051
03/08/2023 18.20p 18.40p 18.12p 18.28p 1329
02/08/2023 18.20p 18.40p 18.10p 18.30p 70836
01/08/2023 18.40p 18.40p 18.20p 18.30p 102698
31/07/2023 18.30p 18.40p 18.10p 18.28p 66424
28/07/2023 18.40p 18.55p 18.15p 18.28p 40182
27/07/2023 18.50p 18.50p 18.30p 18.43p 97568
26/07/2023 18.50p 18.50p 18.17p 18.40p 291324
25/07/2023 18.90p 18.90p 18.10p 18.40p 194049
24/07/2023 18.30p 18.70p 18.12p 18.53p 68538
21/07/2023 18.80p 19.95p 18.50p 18.70p 120752
20/07/2023 18.40p 19.00p 18.20p 18.90p 1003374
19/07/2023 18.80p 19.00p 18.50p 18.50p 71921
18/07/2023 18.85p 18.85p 18.22p 18.35p 104264
17/07/2023 19.00p 18.90p 18.67p 18.67p 3212
14/07/2023 19.00p 19.00p 18.41p 18.45p 67848
13/07/2023 19.00p 19.10p 18.60p 18.78p 79646
12/07/2023 19.95p 19.95p 18.76p 18.85p 50904
11/07/2023 18.55p 19.95p 18.55p 19.25p 6182
10/07/2023 18.50p 19.85p 18.40p 18.63p 28502
07/07/2023 18.50p 19.45p 18.50p 18.55p 20527
06/07/2023 18.75p 19.95p 18.25p 19.18p 46352
05/07/2023 18.65p 20.00p 18.30p 19.25p 55976
04/07/2023 20.00p 20.00p 19.10p 19.10p 47645
03/07/2023 19.75p 20.00p 19.30p 19.80p 148925
30/06/2023 19.80p 19.80p 18.36p 18.70p 90307
29/06/2023 18.95p 19.75p 18.39p 19.13p 257615
28/06/2023 19.55p 21.40p 17.80p 18.38p 239157
27/06/2023 20.80p 21.40p 19.50p 19.75p 64836
26/06/2023 21.00p 21.50p 20.80p 20.90p 15015
23/06/2023 21.00p 22.00p 21.00p 21.55p 73421
22/06/2023 21.20p 21.60p 21.20p 21.40p 102479
21/06/2023 22.00p 22.10p 21.50p 21.65p 15642
20/06/2023 22.00p 22.00p 21.31p 21.35p 121946
19/06/2023 21.30p 22.00p 21.20p 21.65p 121892
16/06/2023 21.20p 22.25p 19.15p 21.65p 1178326
15/06/2023 22.40p 22.40p 21.60p 21.60p 54859
14/06/2023 21.90p 22.40p 21.50p 22.00p 115178
13/06/2023 22.40p 22.50p 22.00p 22.10p 21277
12/06/2023 22.30p 22.40p 21.90p 22.15p 26493
09/06/2023 22.30p 22.40p 21.10p 21.95p 60748
08/06/2023 22.10p 22.40p 21.90p 22.25p 114427
07/06/2023 21.70p 21.70p 21.00p 21.30p 188623
06/06/2023 21.80p 22.78p 21.70p 21.75p 45516
05/06/2023 22.80p 22.80p 21.70p 22.10p 385328
02/06/2023 24.70p 24.70p 21.47p 22.00p 117039
01/06/2023 22.40p 23.70p 22.40p 23.35p 80997
31/05/2023 22.80p 23.70p 22.40p 22.40p 36374
30/05/2023 23.00p 24.70p 22.80p 23.75p 17643
26/05/2023 23.50p 23.90p 22.00p 23.40p 44023
25/05/2023 24.10p 24.70p 22.50p 23.20p 17937
24/05/2023 23.80p 23.80p 23.00p 23.25p 8976
23/05/2023 22.90p 24.70p 22.58p 23.50p 84649
22/05/2023 23.10p 24.70p 23.00p 23.20p 153698
19/05/2023 23.30p 24.00p 22.20p 23.50p 462583
18/05/2023 23.40p 23.65p 22.10p 22.70p 181902
17/05/2023 23.70p 24.40p 23.40p 23.75p 60821
16/05/2023 24.00p 24.00p 23.20p 23.30p 510208
15/05/2023 24.50p 25.00p 24.00p 24.00p 103875
12/05/2023 25.70p 25.70p 24.45p 24.45p 84705
11/05/2023 25.60p 26.20p 25.50p 25.50p 40979
10/05/2023 26.20p 26.30p 25.50p 26.15p 26537
09/05/2023 26.10p 26.10p 25.08p 25.50p 45651
05/05/2023 26.30p 26.70p 25.64p 26.25p 17814
04/05/2023 26.00p 26.90p 25.42p 26.25p 152905
03/05/2023 26.00p 27.06p 25.00p 25.00p 528392
02/05/2023 26.20p 27.60p 26.10p 26.20p 42205
28/04/2023 26.20p 27.10p 26.00p 26.00p 74514
27/04/2023 27.80p 27.10p 26.27p 27.00p 8609
26/04/2023 27.80p 27.80p 26.47p 26.60p 152410
25/04/2023 27.00p 28.20p 26.73p 26.80p 61537
24/04/2023 26.70p 27.41p 26.55p 26.85p 118970
21/04/2023 27.40p 27.75p 27.00p 27.00p 46873
20/04/2023 27.00p 28.30p 26.80p 27.75p 20383
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

*Close Price adjusted for both dividends and splits