livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gem Diamonds Ltd. (DI) - (GEMD) share price history


Gem Diamonds Ltd. (DI) share priceGEMD share price tradesGEMD Fundamentals watchlistADD to watchlist
Gem Diamonds Ltd. (DI) - (GEMD) share price history
Date Open High Low Close Volume
17/07/2025 6.30 6.33 5.92 6.04 450,289
16/07/2025 6.52 6.88 6.50 6.69 247,345
15/07/2025 6.80 7.10 6.34 7.10 3,064
14/07/2025 6.78 6.78 6.69 6.70 24,368
11/07/2025 6.78 6.78 6.50 6.68 243,846
10/07/2025 6.69 6.69 6.54 6.69 2,000
09/07/2025 6.64 6.64 6.51 6.64 1,232
08/07/2025 6.70 6.72 6.50 6.60 139,022
07/07/2025 6.50 6.64 6.13 6.64 407,037
04/07/2025 6.40 6.44 6.10 6.36 100,013
03/07/2025 6.58 6.60 6.41 6.60 60,777
02/07/2025 6.70 6.70 6.34 6.66 303,175
01/07/2025 6.60 6.70 6.55 6.55 272,784
30/06/2025 6.56 6.71 6.40 6.40 341,689
27/06/2025 6.71 6.71 6.56 6.68 77,193
26/06/2025 6.80 6.80 6.56 6.56 135,763
25/06/2025 6.70 6.70 6.59 6.63 41,910
24/06/2025 6.80 6.80 6.70 6.70 19,386
23/06/2025 6.80 6.85 6.35 6.72 339,393
20/06/2025 6.82 7.14 6.81 7.14 4,047
19/06/2025 6.82 7.14 6.70 7.14 79,219
18/06/2025 6.82 7.11 6.82 7.11 146,917
17/06/2025 6.90 6.90 6.73 6.88 33,889
16/06/2025 7.00 7.48 7.00 7.20 202,857
13/06/2025 6.86 7.09 6.86 7.09 18,000
12/06/2025 6.79 6.99 6.79 6.99 15,869
11/06/2025 6.52 7.18 6.52 6.94 91,276
10/06/2025 7.00 7.00 6.50 6.82 307,851
09/06/2025 7.00 7.09 7.00 7.09 395
06/06/2025 6.92 7.15 6.82 7.04 300,357

Gem Diamonds Ltd. (DI) - (GEMD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z