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
24/09/2021 61.80p 65.40p 61.40p 61.40p 1214
23/09/2021 64.60p 64.60p 63.20p 64.60p 5668
22/09/2021 64.60p 65.40p 62.00p 62.00p 57468
21/09/2021 63.00p 66.60p 63.00p 63.00p 17033
20/09/2021 63.60p 66.84p 63.40p 64.00p 53493
17/09/2021 67.20p 67.40p 63.00p 63.00p 30111
16/09/2021 65.00p 66.80p 63.60p 64.80p 25354
15/09/2021 65.00p 66.20p 63.20p 66.20p 32129
14/09/2021 66.00p 66.50p 65.22p 66.50p 17899
13/09/2021 65.20p 67.20p 65.20p 65.50p 24866
10/09/2021 66.80p 67.20p 63.56p 65.40p 56959
09/09/2021 64.40p 66.00p 64.40p 65.10p 79719
08/09/2021 64.00p 65.24p 62.48p 64.30p 25292
07/09/2021 65.20p 67.00p 65.00p 65.90p 79620
06/09/2021 67.20p 67.20p 65.00p 65.30p 64602
03/09/2021 66.20p 67.20p 65.90p 66.00p 135511
02/09/2021 66.20p 66.80p 62.84p 66.40p 79019
01/09/2021 65.80p 65.80p 62.17p 65.00p 61872
31/08/2021 65.00p 65.00p 64.40p 65.00p 87987
30/08/2021 64.80p 65.46p 62.20p 64.00p 13149
27/08/2021 64.80p 65.46p 62.20p 64.00p 13149
26/08/2021 64.80p 64.80p 62.20p 63.40p 7711
25/08/2021 64.60p 66.19p 63.40p 64.80p 96367
24/08/2021 64.00p 64.60p 61.20p 64.30p 174105
23/08/2021 61.00p 64.00p 61.00p 61.00p 50380
20/08/2021 60.80p 62.60p 60.74p 62.20p 50064
19/08/2021 60.60p 62.40p 60.00p 62.40p 109722
18/08/2021 61.00p 61.28p 60.32p 60.90p 26777
17/08/2021 61.00p 62.80p 61.00p 62.80p 30005
16/08/2021 62.60p 62.60p 60.20p 62.00p 25895
13/08/2021 62.60p 62.60p 61.00p 61.00p 46344
12/08/2021 62.20p 64.80p 60.14p 62.00p 143390
11/08/2021 62.40p 64.80p 61.00p 62.00p 64701
10/08/2021 63.60p 65.20p 62.60p 62.60p 49407
09/08/2021 63.80p 65.80p 62.40p 63.00p 75767
06/08/2021 64.20p 65.80p 63.00p 63.80p 66848
05/08/2021 63.60p 63.80p 62.40p 62.60p 72621
04/08/2021 64.00p 64.00p 62.34p 63.00p 78213
03/08/2021 60.40p 64.00p 60.40p 64.00p 62736
02/08/2021 61.00p 61.00p 58.39p 60.50p 55430
30/07/2021 62.60p 62.60p 60.02p 62.00p 100517
29/07/2021 60.00p 62.60p 58.40p 61.40p 117067
28/07/2021 61.20p 62.60p 58.30p 61.90p 59572
27/07/2021 64.00p 64.00p 57.40p 59.00p 228223
26/07/2021 63.20p 64.00p 61.80p 62.50p 89919
23/07/2021 61.60p 63.80p 61.60p 63.60p 114989
22/07/2021 66.40p 68.00p 61.00p 64.60p 246888
21/07/2021 66.40p 70.40p 66.20p 66.20p 34224
20/07/2021 66.40p 67.80p 66.20p 66.20p 53667
19/07/2021 66.40p 70.20p 66.20p 66.20p 112104
16/07/2021 67.20p 68.60p 66.20p 66.20p 183849
15/07/2021 69.00p 69.58p 67.20p 67.20p 89599
14/07/2021 73.00p 73.00p 67.20p 67.20p 41222
13/07/2021 72.00p 73.08p 68.60p 71.40p 85697
12/07/2021 71.40p 73.20p 70.20p 71.00p 22392
09/07/2021 73.20p 73.20p 70.20p 71.40p 101798
08/07/2021 71.40p 73.20p 70.20p 71.70p 120242
07/07/2021 73.00p 75.40p 71.40p 73.40p 208399
06/07/2021 74.00p 75.60p 72.88p 73.00p 407808
05/07/2021 71.00p 75.60p 70.40p 74.80p 78980
02/07/2021 74.60p 75.60p 70.66p 72.00p 69847
01/07/2021 72.00p 74.00p 68.80p 71.40p 61495
30/06/2021 70.60p 73.60p 68.40p 71.60p 238771
29/06/2021 73.60p 75.40p 72.00p 72.00p 144658
28/06/2021 74.00p 76.00p 72.58p 74.00p 37988
25/06/2021 75.00p 76.00p 72.20p 74.10p 46721
24/06/2021 72.60p 76.00p 72.20p 74.00p 33374
23/06/2021 73.00p 75.00p 72.00p 73.00p 22665
22/06/2021 72.20p 76.00p 72.00p 74.00p 34324
21/06/2021 72.20p 76.00p 72.20p 74.10p 97065
18/06/2021 77.00p 77.80p 74.20p 74.20p 81797
17/06/2021 77.00p 77.00p 75.10p 77.00p 45276
16/06/2021 76.00p 77.00p 75.00p 75.00p 94468
15/06/2021 76.40p 76.40p 72.80p 72.80p 48899
14/06/2021 76.40p 76.40p 74.99p 75.80p 52721
11/06/2021 77.00p 77.00p 74.80p 77.00p 48792
10/06/2021 74.40p 77.24p 72.20p 75.70p 886809
09/06/2021 75.00p 77.07p 72.00p 72.00p 96556
08/06/2021 74.00p 76.80p 74.00p 75.00p 33243
07/06/2021 74.00p 79.40p 74.00p 74.00p 129542
04/06/2021 77.00p 78.38p 73.20p 74.90p 141059
03/06/2021 77.00p 77.00p 70.86p 75.00p 112629
02/06/2021 76.20p 77.80p 73.30p 75.00p 317794
01/06/2021 71.80p 78.40p 68.83p 78.40p 497236
31/05/2021 70.00p 73.20p 67.60p 71.10p 120179
28/05/2021 70.00p 73.20p 67.60p 71.10p 120179
27/05/2021 68.00p 69.80p 68.00p 68.80p 264037
26/05/2021 69.60p 69.60p 67.46p 68.90p 40210
25/05/2021 67.80p 68.22p 66.40p 67.00p 601911
24/05/2021 66.20p 67.80p 66.20p 67.00p 104929
21/05/2021 66.20p 69.60p 66.20p 66.20p 15428
20/05/2021 69.80p 69.80p 66.57p 68.00p 50009
19/05/2021 66.40p 67.00p 66.20p 66.60p 59164
18/05/2021 68.00p 68.00p 65.40p 66.60p 25559
17/05/2021 68.60p 69.09p 66.00p 67.50p 131710
14/05/2021 66.60p 69.60p 65.60p 68.60p 48609
13/05/2021 70.00p 69.60p 65.58p 67.20p 25072
12/05/2021 70.00p 70.00p 65.66p 69.60p 77609
11/05/2021 70.00p 70.00p 65.60p 70.00p 59222
10/05/2021 67.60p 70.40p 65.31p 70.00p 342622
07/05/2021 69.60p 69.60p 65.38p 67.60p 48906
06/05/2021 67.20p 68.22p 65.20p 67.20p 56385
05/05/2021 66.20p 68.60p 66.00p 67.20p 131739
04/05/2021 69.40p 70.00p 66.00p 69.60p 309259
03/05/2021 68.00p 69.40p 63.84p 69.40p 72684
30/04/2021 68.00p 69.40p 63.84p 69.40p 72684
29/04/2021 64.20p 69.20p 64.20p 68.00p 41378
28/04/2021 64.60p 65.80p 63.60p 65.00p 174146
27/04/2021 67.20p 69.60p 66.00p 66.00p 194589
26/04/2021 70.00p 70.00p 66.86p 67.20p 115078
23/04/2021 69.80p 69.80p 66.80p 69.80p 1383093
22/04/2021 68.80p 72.00p 63.20p 69.00p 430299
21/04/2021 68.40p 74.20p 66.20p 72.20p 197907
20/04/2021 72.00p 72.00p 66.20p 67.80p 250056
19/04/2021 73.00p 74.00p 71.73p 72.00p 128957
16/04/2021 73.60p 74.20p 71.20p 73.30p 81466
15/04/2021 74.80p 75.50p 73.00p 73.70p 167616
14/04/2021 75.80p 76.63p 74.00p 75.00p 112412
13/04/2021 76.00p 76.00p 74.14p 75.00p 123041
12/04/2021 74.40p 77.40p 71.85p 76.00p 333306
09/04/2021 70.20p 72.80p 70.20p 71.70p 134887
08/04/2021 70.00p 71.20p 69.22p 71.00p 229473
07/04/2021 69.00p 70.00p 68.60p 69.70p 1274715
06/04/2021 67.80p 69.29p 65.60p 69.00p 687245
02/04/2021 66.00p 68.40p 63.89p 64.80p 147439
01/04/2021 66.00p 68.40p 63.89p 64.80p 147439
31/03/2021 67.00p 67.20p 64.40p 66.80p 165230
30/03/2021 67.00p 67.00p 65.40p 66.80p 123376
29/03/2021 65.00p 67.80p 64.00p 65.60p 99932
26/03/2021 65.80p 68.00p 63.40p 66.60p 20859
25/03/2021 63.20p 67.60p 63.20p 65.00p 148650
24/03/2021 66.00p 67.40p 63.40p 66.30p 235383
23/03/2021 67.00p 67.60p 64.00p 67.60p 136022
22/03/2021 67.60p 67.60p 64.20p 67.00p 215463
19/03/2021 66.00p 66.80p 63.60p 65.50p 1398898
18/03/2021 67.00p 67.60p 63.40p 67.60p 314043
17/03/2021 66.20p 67.60p 63.20p 67.60p 189719
16/03/2021 65.00p 65.00p 62.00p 65.00p 249542
15/03/2021 65.20p 66.20p 61.20p 63.00p 308971
12/03/2021 62.20p 66.00p 62.20p 62.40p 187120
11/03/2021 60.00p 65.00p 58.00p 62.40p 1142048
10/03/2021 57.40p 60.34p 54.20p 59.00p 344269
09/03/2021 52.80p 57.40p 51.20p 54.80p 140270
08/03/2021 52.60p 53.26p 51.00p 52.80p 194740
05/03/2021 52.20p 53.80p 52.00p 52.10p 71801
04/03/2021 54.00p 54.00p 51.20p 52.10p 41698
03/03/2021 52.40p 53.80p 51.40p 52.80p 31607
02/03/2021 53.00p 54.00p 51.00p 52.60p 42435
01/03/2021 53.80p 54.00p 52.30p 53.20p 120071
26/02/2021 51.00p 54.60p 50.38p 52.50p 302481
25/02/2021 50.00p 51.00p 47.80p 50.60p 195390
24/02/2021 47.10p 50.00p 47.10p 47.50p 20656
23/02/2021 48.60p 50.60p 47.10p 49.05p 51016
22/02/2021 46.80p 50.40p 46.80p 48.70p 61392
19/02/2021 50.60p 50.60p 48.98p 50.60p 32914
18/02/2021 50.40p 50.60p 48.00p 50.60p 66822
17/02/2021 48.10p 50.40p 48.10p 50.40p 66423
16/02/2021 50.20p 51.80p 47.80p 50.00p 314636
15/02/2021 49.20p 52.00p 49.20p 51.80p 86909
12/02/2021 49.40p 52.00p 49.10p 49.60p 27561
11/02/2021 50.80p 53.60p 50.40p 50.40p 223731
10/02/2021 52.00p 53.57p 49.40p 49.40p 111772
09/02/2021 49.80p 52.73p 48.40p 51.20p 244688
08/02/2021 50.80p 51.60p 47.70p 49.60p 141394
05/02/2021 50.00p 50.40p 46.10p 49.45p 645678
04/02/2021 46.90p 50.00p 45.60p 49.10p 516220
03/02/2021 50.40p 52.40p 45.60p 46.00p 480907
02/02/2021 50.80p 52.60p 48.30p 51.40p 402300
01/02/2021 51.00p 54.40p 46.87p 50.20p 281491
29/01/2021 45.80p 49.30p 43.25p 47.90p 116948
28/01/2021 47.60p 50.40p 42.20p 45.70p 254052
27/01/2021 50.60p 50.60p 47.20p 48.50p 24289
26/01/2021 47.80p 51.20p 47.50p 50.80p 227330
25/01/2021 49.00p 50.20p 47.20p 49.80p 213444
22/01/2021 45.90p 49.40p 45.90p 47.25p 46895
21/01/2021 49.00p 49.50p 46.30p 48.00p 64215
20/01/2021 46.50p 49.00p 45.78p 48.10p 204929
19/01/2021 43.40p 46.40p 42.60p 45.75p 101522
18/01/2021 43.50p 47.00p 43.40p 44.20p 35526
15/01/2021 44.20p 46.70p 43.40p 45.05p 90821
14/01/2021 40.90p 46.40p 40.90p 45.70p 121295
13/01/2021 41.20p 42.40p 40.80p 41.40p 32589
12/01/2021 41.70p 41.85p 40.70p 41.40p 50351
11/01/2021 42.40p 42.50p 40.60p 40.60p 71968
08/01/2021 42.50p 42.60p 40.10p 41.90p 87258
07/01/2021 42.50p 42.60p 41.50p 41.85p 22152
06/01/2021 41.50p 43.30p 40.60p 41.80p 79165
05/01/2021 41.20p 43.40p 40.50p 41.10p 51773
04/01/2021 41.70p 44.10p 41.00p 41.60p 96043
31/12/2020 41.00p 42.17p 41.00p 41.00p 7188
30/12/2020 42.00p 42.40p 40.60p 41.50p 153694
29/12/2020 42.00p 44.41p 40.50p 41.00p 286207
28/12/2020 45.20p 45.20p 42.54p 43.55p 6715
24/12/2020 45.20p 45.20p 42.54p 43.55p 6715
23/12/2020 45.20p 45.20p 41.90p 42.65p 18049
22/12/2020 43.70p 45.30p 42.30p 42.90p 30213
21/12/2020 43.40p 45.00p 43.20p 44.25p 29411
18/12/2020 44.80p 44.80p 43.10p 44.60p 50797
17/12/2020 44.90p 44.90p 42.60p 44.90p 2924
16/12/2020 42.90p 44.77p 42.50p 44.40p 71428

*Close Price adjusted for both dividends and splits